Telekom Austria AG (FRA:TA1)
Germany · Delayed Price · Currency is EUR 8.46
+0.04 (0.48%)
Oct 26, 2026, 8:02 AM CET
FRA:TA1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 0.48% | 500 |
| Oct 23, 2026 | 8.52 | 8.52 | 8.42 | 8.42 | 8.42 | -1.29% | - |
| Oct 22, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | -1.61% | - |
| Oct 21, 2026 | 8.72 | 8.72 | 8.67 | 8.67 | 8.67 | 2.12% | 500 |
| Oct 20, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 0.24% | - |
| Oct 19, 2026 | 8.62 | 8.62 | 8.47 | 8.47 | 8.47 | -1.40% | - |
| Oct 16, 2026 | 8.63 | 8.63 | 8.59 | 8.59 | 8.59 | -0.46% | - |
| Oct 15, 2026 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | -1.26% | - |
| Oct 14, 2026 | 8.63 | 8.74 | 8.63 | 8.74 | 8.74 | -0.68% | 65 |
| Oct 13, 2026 | 8.57 | 8.80 | 8.57 | 8.80 | 8.80 | 2.68% | 46 |
| Oct 12, 2026 | 8.59 | 8.70 | 8.57 | 8.57 | 8.57 | -2.50% | 950 |
| Oct 9, 2026 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 0.80% | - |
| Oct 8, 2026 | 8.79 | 8.79 | 8.72 | 8.72 | 8.72 | -0.34% | 300 |
| Oct 7, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -2.78% | - |
| Oct 6, 2026 | 9.01 | 9.01 | 9.00 | 9.00 | 9.00 | - | 1 |
| Oct 5, 2026 | 9.00 | 9.16 | 9.00 | 9.00 | 9.00 | - | 150 |
| Oct 2, 2026 | 9.02 | 9.02 | 9.00 | 9.00 | 9.00 | -1.10% | - |
| Oct 1, 2026 | 9.11 | 9.11 | 9.10 | 9.10 | 9.10 | -1.73% | 1 |
| Sep 30, 2026 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | -0.75% | - |
| Sep 29, 2026 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | -0.32% | - |
| Sep 28, 2026 | 9.31 | 9.36 | 9.30 | 9.36 | 9.36 | 0.21% | 301 |
| Sep 25, 2026 | 9.35 | 9.35 | 9.34 | 9.34 | 9.34 | 0.21% | - |
| Sep 24, 2026 | 9.15 | 9.32 | 9.15 | 9.32 | 9.32 | 1.08% | - |
| Sep 23, 2026 | 9.19 | 9.30 | 9.19 | 9.22 | 9.22 | 0.44% | 1,000 |
| Sep 22, 2026 | 9.49 | 9.49 | 9.18 | 9.18 | 9.18 | -3.16% | - |
| Sep 21, 2026 | 9.05 | 9.48 | 9.05 | 9.48 | 9.48 | 2.93% | 1,265 |
| Sep 18, 2026 | 9.91 | 9.91 | 9.21 | 9.21 | 9.21 | -6.97% | - |
| Sep 17, 2026 | 9.87 | 9.90 | 9.87 | 9.90 | 9.90 | 1.02% | - |
| Sep 16, 2026 | 10.12 | 10.12 | 9.80 | 9.80 | 9.80 | -2.97% | - |
| Sep 15, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.20% | - |
| Sep 14, 2026 | 10.16 | 10.16 | 10.12 | 10.12 | 10.12 | -0.78% | - |
| Sep 11, 2026 | 10.12 | 10.20 | 10.12 | 10.20 | 10.20 | 1.39% | - |
| Sep 10, 2026 | 10.06 | 10.38 | 10.06 | 10.06 | 10.06 | - | 4 |
| Sep 9, 2026 | 9.92 | 10.10 | 9.92 | 10.06 | 10.06 | 1.31% | 1,670 |
| Sep 8, 2026 | 10.04 | 10.04 | 9.93 | 9.93 | 9.93 | -1.29% | - |
| Sep 7, 2026 | 10.12 | 10.12 | 10.06 | 10.06 | 10.06 | -0.40% | - |
| Sep 4, 2026 | 10.14 | 10.14 | 10.10 | 10.10 | 10.10 | -0.59% | - |
| Sep 3, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 1.70% | - |
| Sep 2, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | -0.89% | - |
| Sep 1, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0.40% | - |
| Aug 31, 2026 | 10.02 | 10.06 | 10.02 | 10.04 | 10.04 | - | 1,100 |
| Aug 28, 2026 | 10.06 | 10.06 | 10.04 | 10.04 | 10.04 | - | - |
| Aug 27, 2026 | 10.08 | 10.08 | 10.04 | 10.04 | 10.04 | -2.14% | 700 |
| Aug 26, 2026 | 10.06 | 10.26 | 10.06 | 10.26 | 10.26 | 3.74% | 31 |
| Aug 25, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 0.10% | - |
| Aug 24, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | -0.10% | - |
| Aug 21, 2026 | 9.88 | 9.89 | 9.88 | 9.89 | 9.89 | -1.69% | - |
| Aug 20, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0.20% | - |
| Aug 19, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.20% | - |
| Aug 18, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -0.20% | - |