Telkom SA SOC Ltd (FRA:TZL1)
Germany · Delayed Price · Currency is EUR 3.100
-0.040 (-1.27%)
At close: Feb 20, 2026
Telkom SA SOC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 3.12 | 3.14 | 3.10 | 3.10 | 3.10 | -1.27% | - |
| Feb 19, 2026 | 3.26 | 3.30 | 3.14 | 3.14 | 3.14 | -3.09% | 81 |
| Feb 18, 2026 | 3.20 | 3.24 | 3.20 | 3.24 | 3.24 | 3.85% | - |
| Feb 17, 2026 | 3.08 | 3.12 | 3.06 | 3.12 | 3.12 | 1.30% | - |
| Feb 16, 2026 | 2.98 | 3.08 | 2.98 | 3.08 | 3.08 | 6.94% | - |
| Feb 13, 2026 | 2.96 | 2.96 | 2.88 | 2.88 | 2.88 | -4.00% | - |
| Feb 12, 2026 | 3.04 | 3.08 | 3.00 | 3.00 | 3.00 | -1.96% | - |
| Feb 11, 2026 | 3.02 | 3.06 | 3.02 | 3.06 | 3.06 | 1.32% | - |
| Feb 10, 2026 | 3.00 | 3.02 | 3.00 | 3.02 | 3.02 | 1.34% | - |
| Feb 9, 2026 | 2.96 | 3.00 | 2.96 | 2.98 | 2.98 | 0.68% | - |
| Feb 6, 2026 | 2.92 | 2.96 | 2.92 | 2.96 | 2.96 | 2.07% | - |
| Feb 5, 2026 | 3.00 | 3.00 | 2.90 | 2.90 | 2.90 | -5.84% | - |
| Feb 4, 2026 | 3.08 | 3.10 | 3.08 | 3.08 | 3.08 | 1.32% | - |
| Feb 3, 2026 | 3.14 | 3.14 | 3.04 | 3.04 | 3.04 | -1.30% | - |
| Feb 2, 2026 | 3.02 | 3.14 | 3.02 | 3.08 | 3.08 | 1.32% | 58 |
| 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% | - |