Telkom SA SOC Ltd (FRA:TZL1)
Germany · Delayed Price · Currency is EUR 2.940
-0.060 (-2.00%)
Last updated: Jul 20, 2026, 3:25 PM CET
FRA:TZL1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 3.10 | 3.10 | 3.00 | 3.00 | 3.00 | -3.23% | - |
| Jul 16, 2026 | 3.02 | 3.10 | 3.02 | 3.10 | 3.10 | 2.65% | - |
| Jul 15, 2026 | 3.02 | 3.02 | 2.98 | 3.02 | 3.02 | - | - |
| Jul 14, 2026 | 3.06 | 3.06 | 3.02 | 3.02 | 3.02 | -0.66% | - |
| Jul 13, 2026 | 3.00 | 3.04 | 2.98 | 3.04 | 3.04 | 1.33% | - |
| Jul 10, 2026 | 2.98 | 3.00 | 2.98 | 3.00 | 3.00 | 2.04% | - |
| Jul 9, 2026 | 2.82 | 2.94 | 2.82 | 2.94 | 2.94 | 5.00% | - |
| Jul 8, 2026 | 2.82 | 2.82 | 2.80 | 2.80 | 2.80 | -0.71% | - |
| Jul 7, 2026 | 2.90 | 2.90 | 2.82 | 2.82 | 2.82 | -2.08% | - |
| Jul 6, 2026 | 2.96 | 2.98 | 2.88 | 2.88 | 2.88 | -4.00% | 614 |
| Jul 3, 2026 | 2.96 | 3.00 | 2.94 | 3.00 | 3.00 | 0.67% | - |
| Jul 2, 2026 | 3.02 | 3.02 | 2.98 | 2.98 | 2.98 | -1.32% | - |
| Jul 1, 2026 | 2.94 | 3.02 | 2.94 | 3.02 | 3.02 | 2.72% | - |
| Jun 30, 2026 | 3.00 | 3.00 | 2.94 | 2.94 | 2.94 | -3.29% | - |
| Jun 29, 2026 | 3.00 | 3.04 | 3.00 | 3.04 | 3.04 | 1.33% | - |
| Jun 26, 2026 | 3.06 | 3.06 | 3.00 | 3.00 | 3.00 | -1.96% | - |
| Jun 25, 2026 | 3.02 | 3.06 | 3.02 | 3.06 | 3.06 | 1.32% | - |
| Jun 24, 2026 | 3.00 | 3.06 | 3.00 | 3.02 | 3.02 | 0.79% | - |
| Jun 23, 2026 | 3.20 | 3.20 | 3.12 | 3.14 | 3.00 | -1.88% | - |
| Jun 22, 2026 | 3.20 | 3.28 | 3.20 | 3.20 | 3.05 | 1.91% | 300 |
| Jun 19, 2026 | 3.16 | 3.16 | 3.14 | 3.14 | 3.00 | -0.63% | - |
| Jun 18, 2026 | 3.18 | 3.18 | 3.14 | 3.16 | 3.02 | -1.25% | - |
| Jun 17, 2026 | 3.20 | 3.20 | 3.14 | 3.20 | 3.05 | 1.27% | - |
| Jun 16, 2026 | 3.20 | 3.20 | 3.16 | 3.16 | 3.02 | -1.86% | - |
| Jun 15, 2026 | 3.20 | 3.22 | 3.20 | 3.22 | 3.07 | 1.90% | - |
| Jun 12, 2026 | 3.12 | 3.16 | 3.12 | 3.16 | 3.02 | 1.94% | - |
| Jun 11, 2026 | 3.06 | 3.10 | 3.02 | 3.10 | 2.96 | 2.65% | - |
| Jun 10, 2026 | 3.08 | 3.08 | 3.02 | 3.02 | 2.88 | -1.31% | - |
| Jun 9, 2026 | 3.04 | 3.06 | 3.04 | 3.06 | 2.92 | 0.66% | - |
| Jun 8, 2026 | 3.02 | 3.04 | 3.00 | 3.04 | 2.90 | - | - |
| Jun 5, 2026 | 3.10 | 3.10 | 3.04 | 3.04 | 2.90 | -1.30% | - |
| Jun 4, 2026 | 3.08 | 3.08 | 3.04 | 3.08 | 2.94 | -1.91% | - |
| Jun 3, 2026 | 3.32 | 3.32 | 3.14 | 3.14 | 3.00 | -3.68% | - |
| Jun 2, 2026 | 3.44 | 3.44 | 3.26 | 3.26 | 3.11 | 0.62% | - |
| Jun 1, 2026 | 3.26 | 3.28 | 3.24 | 3.24 | 3.09 | -1.82% | - |
| May 29, 2026 | 3.38 | 3.38 | 3.30 | 3.30 | 3.15 | -1.79% | - |
| May 28, 2026 | 3.44 | 3.44 | 3.36 | 3.36 | 3.21 | -4.55% | - |
| May 27, 2026 | 3.06 | 3.52 | 3.06 | 3.52 | 3.36 | 14.29% | 102 |
| May 26, 2026 | 3.08 | 3.08 | 3.04 | 3.08 | 2.94 | - | - |
| May 25, 2026 | 3.06 | 3.08 | 3.06 | 3.08 | 2.94 | 1.32% | - |
| May 22, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 2.90 | - | - |
| May 21, 2026 | 2.98 | 3.04 | 2.98 | 3.04 | 2.90 | 1.33% | - |
| May 20, 2026 | 2.92 | 3.00 | 2.92 | 3.00 | 2.86 | 2.74% | - |
| May 19, 2026 | 2.94 | 3.00 | 2.92 | 2.92 | 2.79 | - | 102 |
| May 18, 2026 | 2.90 | 2.92 | 2.88 | 2.92 | 2.79 | 0.69% | - |
| May 15, 2026 | 3.00 | 3.00 | 2.90 | 2.90 | 2.77 | -3.33% | - |
| May 14, 2026 | 3.00 | 3.12 | 3.00 | 3.00 | 2.86 | 0.67% | 102 |
| May 13, 2026 | 3.10 | 3.10 | 2.98 | 2.98 | 2.84 | -1.97% | - |
| May 12, 2026 | 3.02 | 3.04 | 3.00 | 3.04 | 2.90 | -1.30% | - |
| May 11, 2026 | 2.96 | 3.08 | 2.96 | 3.08 | 2.94 | 2.67% | - |