Telekom Austria AG (FRA:TA1)
Germany · Delayed Price · Currency is EUR 9.75
+0.01 (0.10%)
Jun 3, 2026, 4:15 PM CET
FRA:TA1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 9.76 | 9.99 | 9.75 | 9.75 | 9.75 | 0.10% | 105 |
| Jun 2, 2026 | 9.86 | 9.86 | 9.74 | 9.74 | 9.74 | 0.31% | 670 |
| Jun 1, 2026 | 9.74 | 9.98 | 9.71 | 9.71 | 9.71 | - | 75 |
| May 29, 2026 | 9.70 | 9.88 | 9.70 | 9.71 | 9.71 | 0.31% | 496 |
| May 28, 2026 | 9.73 | 9.73 | 9.68 | 9.68 | 9.68 | -1.22% | - |
| May 27, 2026 | 9.77 | 9.86 | 9.77 | 9.80 | 9.80 | 0.51% | 9 |
| May 26, 2026 | 9.86 | 9.99 | 9.75 | 9.75 | 9.75 | -1.52% | 53 |
| May 25, 2026 | 9.85 | 9.90 | 9.85 | 9.90 | 9.90 | 2.38% | 1 |
| May 22, 2026 | 9.90 | 9.90 | 9.67 | 9.67 | 9.67 | -2.32% | 1 |
| May 21, 2026 | 9.79 | 10.02 | 9.79 | 9.90 | 9.90 | 0.81% | 1 |
| May 20, 2026 | 9.89 | 10.06 | 9.82 | 9.82 | 9.82 | -1.21% | 341 |
| May 19, 2026 | 9.99 | 10.04 | 9.90 | 9.94 | 9.94 | -0.80% | 1,123 |
| May 18, 2026 | 9.86 | 10.04 | 9.86 | 10.02 | 10.02 | 1.11% | 238 |
| May 15, 2026 | 10.10 | 10.32 | 9.91 | 9.91 | 9.91 | -3.97% | 12 |
| May 14, 2026 | 9.99 | 10.32 | 9.95 | 10.32 | 10.32 | 4.24% | 635 |
| May 13, 2026 | 9.92 | 9.92 | 9.86 | 9.90 | 9.90 | -0.40% | 6 |
| May 12, 2026 | 9.84 | 9.94 | 9.84 | 9.94 | 9.94 | 1.12% | 8 |
| May 11, 2026 | 9.73 | 10.10 | 9.73 | 9.83 | 9.83 | 0.61% | 1,612 |
| May 8, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | -2.10% | - |
| May 7, 2026 | 9.75 | 9.98 | 9.75 | 9.98 | 9.98 | 0.40% | 3 |
| May 6, 2026 | 9.78 | 9.99 | 9.77 | 9.94 | 9.94 | 1.84% | 172 |
| May 5, 2026 | 9.64 | 9.93 | 9.61 | 9.76 | 9.76 | 1.46% | 81 |
| May 4, 2026 | 9.63 | 9.90 | 9.62 | 9.62 | 9.62 | -0.10% | 128 |
| Apr 30, 2026 | 9.36 | 9.72 | 9.36 | 9.63 | 9.63 | 1.37% | 23 |
| Apr 29, 2026 | 9.56 | 9.56 | 9.50 | 9.50 | 9.50 | -0.11% | 14 |
| Apr 28, 2026 | 9.58 | 9.72 | 9.51 | 9.51 | 9.51 | -0.94% | 27 |
| Apr 27, 2026 | 9.67 | 9.77 | 9.51 | 9.60 | 9.60 | 0.21% | 286 |
| Apr 24, 2026 | 9.61 | 9.72 | 9.51 | 9.58 | 9.58 | 0.10% | 13 |
| Apr 23, 2026 | 9.63 | 9.85 | 9.57 | 9.57 | 9.57 | -1.14% | 15 |
| Apr 22, 2026 | 9.30 | 9.91 | 9.28 | 9.68 | 9.68 | 4.20% | 571 |
| Apr 21, 2026 | 9.47 | 9.61 | 9.29 | 9.29 | 9.29 | -1.90% | 89 |
| Apr 20, 2026 | 9.42 | 9.54 | 9.42 | 9.47 | 9.47 | 0.53% | 19 |
| Apr 17, 2026 | 9.40 | 9.56 | 9.36 | 9.42 | 9.42 | 0.43% | 5 |
| Apr 16, 2026 | 9.86 | 9.86 | 9.38 | 9.38 | 9.38 | 0.21% | 5,040 |
| Apr 15, 2026 | 9.43 | 9.60 | 9.36 | 9.36 | 9.36 | -0.85% | 2,764 |
| Apr 14, 2026 | 9.59 | 9.72 | 9.44 | 9.44 | 9.44 | 0.96% | 29 |
| Apr 13, 2026 | 9.37 | 9.37 | 9.35 | 9.35 | 9.35 | -1.16% | 11 |
| Apr 10, 2026 | 9.27 | 9.49 | 9.27 | 9.46 | 9.46 | 2.05% | 144 |
| Apr 9, 2026 | 9.31 | 9.44 | 9.21 | 9.27 | 9.27 | -0.54% | 3 |
| Apr 8, 2026 | 9.69 | 9.69 | 9.22 | 9.32 | 9.32 | -0.43% | 237 |
| Apr 7, 2026 | 9.13 | 9.36 | 9.13 | 9.36 | 9.36 | 2.41% | 32 |
| Apr 2, 2026 | 9.06 | 9.14 | 9.03 | 9.14 | 9.14 | - | 130 |
| Apr 1, 2026 | 9.13 | 9.31 | 9.13 | 9.14 | 9.14 | 0.11% | 17 |
| Mar 31, 2026 | 9.10 | 9.31 | 9.10 | 9.13 | 9.13 | 1.44% | 864 |
| Mar 30, 2026 | 9.13 | 9.13 | 9.00 | 9.00 | 9.00 | -0.22% | 64 |
| Mar 27, 2026 | 9.08 | 9.22 | 9.02 | 9.02 | 9.02 | -0.55% | 66 |
| Mar 26, 2026 | 8.97 | 9.07 | 8.97 | 9.07 | 9.07 | 1.00% | 2 |
| Mar 25, 2026 | 9.23 | 9.37 | 8.98 | 8.98 | 8.98 | -2.71% | 4 |
| Mar 24, 2026 | 8.86 | 9.23 | 8.86 | 9.23 | 9.23 | 3.48% | 9 |
| Mar 23, 2026 | 8.81 | 9.04 | 8.80 | 8.92 | 8.92 | 0.22% | 3,902 |