Telekom Austria AG (FRA:TA1)
Germany · Delayed Price · Currency is EUR 10.26
+0.37 (3.74%)
Aug 26, 2026, 2:50 PM CET
FRA:TA1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 17, 2026 | 10.32 | 10.32 | 10.04 | 10.04 | 10.04 | -1.57% | 18 |
| Aug 14, 2026 | 10.10 | 10.20 | 10.04 | 10.20 | 10.20 | 1.80% | 1 |
| Aug 13, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -1.38% | - |
| Aug 12, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 1.20% | - |
| Aug 11, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - | - |
| Aug 10, 2026 | 9.92 | 10.04 | 9.92 | 10.04 | 10.04 | -1.76% | - |
| Aug 7, 2026 | 10.10 | 10.22 | 10.10 | 10.22 | 10.22 | 0.39% | 100 |
| Aug 6, 2026 | 10.04 | 10.18 | 10.04 | 10.18 | 10.18 | 2.41% | 230 |
| Aug 5, 2026 | 10.06 | 10.06 | 9.94 | 9.94 | 9.94 | -1.00% | 222 |
| Aug 4, 2026 | 9.92 | 10.04 | 9.92 | 10.04 | 10.04 | -0.99% | - |
| Aug 3, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0.20% | - |
| Jul 31, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | -0.78% | - |
| Jul 30, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.39% | 300 |
| Jul 29, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 1.19% | - |
| Jul 28, 2026 | 9.92 | 10.12 | 9.92 | 10.12 | 10.12 | 1.20% | 110 |
| Jul 27, 2026 | 9.79 | 10.00 | 9.79 | 10.00 | 10.00 | 3.41% | 680 |
| Jul 24, 2026 | 9.39 | 9.67 | 9.39 | 9.67 | 9.67 | - | - |
| Jul 23, 2026 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | -1.53% | - |
| Jul 22, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | -0.10% | 11 |
| Jul 21, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 0.20% | - |
| Jul 20, 2026 | 9.92 | 9.92 | 9.81 | 9.81 | 9.81 | -1.80% | - |
| 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 |