Telkom SA SOC Ltd (FRA:TZL1)
Germany · Delayed Price · Currency is EUR 3.040
-0.080 (-2.56%)
At close: Jan 30, 2026
Telkom SA SOC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 3.12 | 3.12 | 3.04 | 3.04 | 3.04 | -2.56% | - |
| Jan 29, 2026 | 3.16 | 3.16 | 3.12 | 3.12 | 3.12 | -0.64% | - |
| Jan 28, 2026 | 3.18 | 3.18 | 3.14 | 3.14 | 3.14 | -0.63% | - |
| Jan 27, 2026 | 3.18 | 3.18 | 3.16 | 3.16 | 3.16 | - | - |
| Jan 26, 2026 | 3.04 | 3.22 | 3.04 | 3.16 | 3.16 | 0.64% | 50 |
| Jan 23, 2026 | 3.26 | 3.26 | 3.14 | 3.14 | 3.14 | -3.68% | - |
| Jan 22, 2026 | 3.16 | 3.26 | 3.16 | 3.26 | 3.26 | 3.82% | - |
| Jan 21, 2026 | 3.12 | 3.14 | 3.12 | 3.14 | 3.14 | 2.61% | - |
| Jan 20, 2026 | 3.14 | 3.14 | 3.06 | 3.06 | 3.06 | -2.55% | - |
| Jan 19, 2026 | 3.12 | 3.14 | 3.12 | 3.14 | 3.14 | - | - |
| Jan 16, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 0.64% | - |
| Jan 15, 2026 | 3.10 | 3.12 | 3.08 | 3.12 | 3.12 | -0.64% | - |
| Jan 14, 2026 | 3.16 | 3.20 | 3.14 | 3.14 | 3.14 | -0.63% | - |
| Jan 13, 2026 | 3.12 | 3.24 | 3.10 | 3.16 | 3.16 | 3.27% | 2 |
| Jan 12, 2026 | 3.14 | 3.22 | 3.06 | 3.06 | 3.06 | -2.55% | 50 |
| Jan 9, 2026 | 3.12 | 3.14 | 3.10 | 3.14 | 3.14 | 0.64% | - |
| Jan 8, 2026 | 3.06 | 3.12 | 3.06 | 3.12 | 3.12 | - | - |
| Jan 7, 2026 | 3.04 | 3.12 | 3.04 | 3.12 | 3.12 | 1.96% | - |
| Jan 6, 2026 | 2.92 | 3.06 | 2.92 | 3.06 | 3.06 | 4.79% | - |
| Jan 5, 2026 | 2.92 | 2.92 | 2.90 | 2.92 | 2.92 | -0.68% | - |
| Jan 2, 2026 | 2.88 | 2.94 | 2.88 | 2.94 | 2.94 | 3.52% | - |
| Dec 30, 2025 | 2.82 | 2.84 | 2.82 | 2.84 | 2.84 | 2.16% | 103 |
| Dec 29, 2025 | 2.76 | 2.78 | 2.74 | 2.78 | 2.78 | 2.96% | - |
| Dec 23, 2025 | 2.78 | 2.78 | 2.70 | 2.70 | 2.70 | -5.59% | 1,388 |
| Dec 22, 2025 | 2.78 | 2.86 | 2.76 | 2.86 | 2.86 | 2.88% | 3,664 |
| Dec 19, 2025 | 2.74 | 2.78 | 2.74 | 2.78 | 2.78 | 4.51% | - |
| Dec 18, 2025 | 2.86 | 2.86 | 2.66 | 2.66 | 2.66 | -5.00% | - |
| Dec 17, 2025 | 2.76 | 2.80 | 2.74 | 2.80 | 2.80 | 3.70% | - |
| Dec 16, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -0.74% | - |
| Dec 15, 2025 | 2.70 | 2.72 | 2.70 | 2.72 | 2.72 | 1.49% | - |
| Dec 12, 2025 | 2.68 | 2.70 | 2.68 | 2.68 | 2.68 | 1.52% | - |
| Dec 11, 2025 | 2.64 | 2.68 | 2.64 | 2.64 | 2.64 | 0.76% | 1,500 |
| Dec 10, 2025 | 2.64 | 2.64 | 2.62 | 2.62 | 2.62 | -2.96% | - |
| Dec 9, 2025 | 2.66 | 2.70 | 2.60 | 2.70 | 2.70 | 3.05% | 2,164 |
| Dec 8, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -1.50% | - |
| Dec 5, 2025 | 2.58 | 2.66 | 2.58 | 2.66 | 2.66 | 4.72% | - |
| Dec 4, 2025 | 2.50 | 2.54 | 2.50 | 2.54 | 2.54 | 0.79% | - |
| Dec 3, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | 1.61% | - |
| Dec 2, 2025 | 2.42 | 2.48 | 2.42 | 2.48 | 2.48 | 2.48% | - |
| Dec 1, 2025 | 2.44 | 2.46 | 2.42 | 2.42 | 2.42 | -2.42% | - |
| Nov 28, 2025 | 2.46 | 2.48 | 2.46 | 2.48 | 2.48 | 0.81% | - |
| Nov 27, 2025 | 2.48 | 2.50 | 2.46 | 2.46 | 2.46 | -3.15% | - |
| Nov 26, 2025 | 2.50 | 2.54 | 2.50 | 2.54 | 2.54 | 4.96% | - |
| Nov 25, 2025 | 2.42 | 2.42 | 2.38 | 2.42 | 2.42 | -0.82% | - |
| Nov 24, 2025 | 2.48 | 2.48 | 2.44 | 2.44 | 2.44 | -3.94% | - |
| Nov 21, 2025 | 2.58 | 2.58 | 2.54 | 2.54 | 2.54 | -1.55% | - |
| Nov 20, 2025 | 2.74 | 2.74 | 2.58 | 2.58 | 2.58 | -3.01% | - |
| Nov 19, 2025 | 2.56 | 2.66 | 2.56 | 2.66 | 2.66 | 3.91% | - |
| Nov 18, 2025 | 2.58 | 2.58 | 2.52 | 2.56 | 2.56 | 0.79% | - |
| Nov 17, 2025 | 2.50 | 2.54 | 2.50 | 2.54 | 2.54 | 3.25% | - |