Telekom Austria AG (FRA:TA1)
Germany · Delayed Price · Currency is EUR 9.83
-0.16 (-1.60%)
Jul 21, 2026, 8:01 AM CET
FRA:TA1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | -0.70% | - |
| Jul 17, 2026 | 9.82 | 10.14 | 9.82 | 9.99 | 9.99 | 2.25% | 250 |
| Jul 16, 2026 | 9.97 | 9.97 | 9.77 | 9.77 | 9.77 | -2.50% | 460 |
| Jul 15, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0.70% | - |
| Jul 14, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0.10% | - |
| Jul 13, 2026 | 9.85 | 9.94 | 9.85 | 9.94 | 9.94 | -0.10% | - |
| Jul 10, 2026 | 9.76 | 9.95 | 9.76 | 9.95 | 9.95 | 2.68% | - |
| Jul 9, 2026 | 9.83 | 9.83 | 9.69 | 9.69 | 9.69 | -1.02% | 500 |
| Jul 8, 2026 | 9.69 | 9.80 | 9.69 | 9.79 | 9.79 | 0.82% | 400 |
| Jul 7, 2026 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 0.31% | - |
| Jul 6, 2026 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | - | - |
| Jul 3, 2026 | 9.76 | 9.76 | 9.54 | 9.68 | 9.68 | 1.47% | 39 |
| Jul 2, 2026 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | -0.93% | - |
| Jul 1, 2026 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | -1.23% | - |
| Jun 30, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0.31% | - |
| Jun 29, 2026 | 9.74 | 9.74 | 9.72 | 9.72 | 9.72 | 0.41% | - |
| Jun 26, 2026 | 9.65 | 9.68 | 9.62 | 9.68 | 9.68 | 1.79% | 327 |
| Jun 25, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.51 | -1.68% | - |
| Jun 24, 2026 | 9.85 | 10.10 | 9.85 | 10.10 | 9.67 | 2.54% | 8 |
| Jun 23, 2026 | 9.79 | 9.85 | 9.79 | 9.85 | 9.43 | -0.20% | 2 |
| Jun 22, 2026 | 10.10 | 10.10 | 9.83 | 9.87 | 9.45 | 1.44% | 66 |
| Jun 19, 2026 | 9.62 | 9.73 | 9.61 | 9.73 | 9.32 | 1.25% | 23 |
| Jun 18, 2026 | 9.74 | 9.84 | 9.61 | 9.61 | 9.20 | -2.93% | 112 |
| Jun 17, 2026 | 9.81 | 9.90 | 9.70 | 9.90 | 9.48 | - | 701 |
| Jun 16, 2026 | 9.79 | 9.90 | 9.79 | 9.90 | 9.48 | 1.23% | 715 |
| Jun 15, 2026 | 9.86 | 9.98 | 9.78 | 9.78 | 9.37 | -0.10% | 987 |
| Jun 12, 2026 | 9.84 | 9.84 | 9.79 | 9.79 | 9.38 | -1.31% | 201 |
| Jun 11, 2026 | 9.63 | 9.92 | 9.63 | 9.92 | 9.50 | 2.69% | 17 |
| Jun 10, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.25 | - | - |
| Jun 9, 2026 | 9.75 | 9.94 | 9.66 | 9.66 | 9.25 | -0.62% | 923 |
| Jun 8, 2026 | 9.30 | 9.80 | 9.30 | 9.72 | 9.31 | -1.82% | 3,100 |
| Jun 5, 2026 | 9.79 | 9.90 | 9.79 | 9.90 | 9.48 | 1.02% | 100 |
| Jun 4, 2026 | 9.84 | 9.96 | 9.80 | 9.80 | 9.39 | -0.41% | 10 |
| Jun 3, 2026 | 9.76 | 9.99 | 9.75 | 9.84 | 9.42 | 1.03% | 105 |
| Jun 2, 2026 | 9.86 | 9.86 | 9.74 | 9.74 | 9.33 | 0.31% | 670 |
| Jun 1, 2026 | 9.74 | 9.98 | 9.71 | 9.71 | 9.30 | - | 75 |
| May 29, 2026 | 9.70 | 9.88 | 9.70 | 9.71 | 9.30 | 0.31% | 496 |
| May 28, 2026 | 9.73 | 9.73 | 9.68 | 9.68 | 9.27 | -1.22% | - |
| May 27, 2026 | 9.77 | 9.86 | 9.77 | 9.80 | 9.39 | 0.51% | 9 |
| May 26, 2026 | 9.86 | 9.99 | 9.75 | 9.75 | 9.34 | -1.52% | 53 |
| May 25, 2026 | 9.85 | 9.90 | 9.85 | 9.90 | 9.48 | 2.38% | 1 |
| May 22, 2026 | 9.90 | 9.90 | 9.67 | 9.67 | 9.26 | -2.32% | 1 |
| May 21, 2026 | 9.79 | 10.02 | 9.79 | 9.90 | 9.48 | 0.81% | 1 |
| May 20, 2026 | 9.89 | 10.06 | 9.82 | 9.82 | 9.40 | -1.21% | 341 |
| May 19, 2026 | 9.99 | 10.04 | 9.90 | 9.94 | 9.52 | -0.80% | 1,123 |
| May 18, 2026 | 9.86 | 10.04 | 9.86 | 10.02 | 9.60 | 1.11% | 238 |
| May 15, 2026 | 10.10 | 10.32 | 9.91 | 9.91 | 9.49 | -3.97% | 12 |
| May 14, 2026 | 9.99 | 10.32 | 9.95 | 10.32 | 9.88 | 4.24% | 635 |
| May 13, 2026 | 9.92 | 9.92 | 9.86 | 9.90 | 9.48 | -0.40% | 6 |
| May 12, 2026 | 9.84 | 9.94 | 9.84 | 9.94 | 9.52 | 1.12% | 8 |