Telkom SA SOC Ltd (FRA:TZL1)
Germany · Delayed Price · Currency is EUR 2.940
-0.020 (-0.68%)
Last updated: Apr 24, 2026, 9:55 AM CET
FRA:TZL1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 2.94 | 2.96 | 2.94 | 2.96 | - | 0.68% | - |
| Apr 22, 2026 | 2.92 | 2.94 | 2.92 | 2.94 | 2.94 | 0.68% | - |
| Apr 21, 2026 | 2.98 | 2.98 | 2.92 | 2.92 | 2.92 | -1.35% | - |
| Apr 20, 2026 | 3.00 | 3.06 | 2.96 | 2.96 | 2.96 | -1.99% | 176 |
| Apr 17, 2026 | 2.98 | 3.02 | 2.98 | 3.02 | 3.02 | 0.67% | - |
| Apr 16, 2026 | 3.00 | 3.02 | 3.00 | 3.00 | 3.00 | - | - |
| Apr 15, 2026 | 3.02 | 3.02 | 3.00 | 3.00 | 3.00 | 0.67% | - |
| Apr 14, 2026 | 3.02 | 3.02 | 2.98 | 2.98 | 2.98 | 0.68% | - |
| Apr 13, 2026 | 3.00 | 3.08 | 2.96 | 2.96 | 2.96 | -3.27% | 176 |
| Apr 10, 2026 | 3.12 | 3.12 | 3.06 | 3.06 | 3.06 | -2.55% | - |
| Apr 9, 2026 | 3.16 | 3.16 | 3.14 | 3.14 | 3.14 | -1.26% | - |
| Apr 8, 2026 | 3.02 | 3.18 | 3.02 | 3.18 | 3.18 | 6.71% | - |
| Apr 7, 2026 | 2.94 | 2.98 | 2.88 | 2.98 | 2.98 | 2.76% | - |
| Apr 2, 2026 | 2.98 | 2.98 | 2.88 | 2.90 | 2.90 | -2.03% | - |
| Apr 1, 2026 | 2.94 | 2.96 | 2.94 | 2.96 | 2.96 | 2.78% | - |
| Mar 31, 2026 | 2.98 | 2.98 | 2.88 | 2.88 | 2.88 | -2.70% | - |
| Mar 30, 2026 | 3.10 | 3.10 | 2.96 | 2.96 | 2.96 | -3.27% | - |
| Mar 27, 2026 | 3.14 | 3.14 | 3.06 | 3.06 | 3.06 | -2.55% | - |
| Mar 26, 2026 | 3.16 | 3.16 | 3.14 | 3.14 | 3.14 | -0.63% | - |
| Mar 25, 2026 | 3.20 | 3.20 | 3.16 | 3.16 | 3.16 | 1.94% | - |
| Mar 24, 2026 | 3.04 | 3.10 | 3.02 | 3.10 | 3.10 | 2.65% | - |
| Mar 23, 2026 | 2.94 | 3.02 | 2.94 | 3.02 | 3.02 | - | - |
| Mar 20, 2026 | 3.04 | 3.04 | 3.02 | 3.02 | 3.02 | - | - |
| Mar 19, 2026 | 3.06 | 3.06 | 3.02 | 3.02 | 3.02 | -3.21% | - |
| Mar 18, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 1.30% | - |
| Mar 17, 2026 | 2.98 | 3.08 | 2.96 | 3.08 | 3.08 | 0.65% | - |
| Mar 16, 2026 | 3.02 | 3.06 | 3.00 | 3.06 | 3.06 | 2.00% | - |
| Mar 13, 2026 | 2.94 | 3.00 | 2.94 | 3.00 | 3.00 | 1.35% | - |
| Mar 12, 2026 | 2.98 | 3.00 | 2.96 | 2.96 | 2.96 | -3.90% | - |
| Mar 11, 2026 | 3.06 | 3.12 | 3.04 | 3.08 | 3.08 | -1.91% | 1,918 |
| Mar 10, 2026 | 3.18 | 3.22 | 3.14 | 3.14 | 3.14 | 0.64% | - |
| Mar 9, 2026 | 3.20 | 3.20 | 3.12 | 3.12 | 3.12 | -4.88% | - |
| Mar 6, 2026 | 3.24 | 3.30 | 3.24 | 3.28 | 3.28 | 2.50% | - |
| Mar 5, 2026 | 3.20 | 3.24 | 3.20 | 3.20 | 3.20 | -1.84% | - |
| Mar 4, 2026 | 3.14 | 3.26 | 3.14 | 3.26 | 3.26 | 0.62% | - |
| Mar 3, 2026 | 3.34 | 3.34 | 3.24 | 3.24 | 3.24 | -2.99% | - |
| Mar 2, 2026 | 3.30 | 3.34 | 3.30 | 3.34 | 3.34 | -0.60% | - |
| Feb 27, 2026 | 3.44 | 3.46 | 3.36 | 3.36 | 3.36 | 1.20% | - |
| Feb 26, 2026 | 3.34 | 3.42 | 3.32 | 3.32 | 3.32 | - | 203 |
| Feb 25, 2026 | 3.22 | 3.42 | 3.22 | 3.32 | 3.32 | 3.75% | 499 |
| Feb 24, 2026 | 3.10 | 3.20 | 3.10 | 3.20 | 3.20 | 2.56% | - |
| Feb 23, 2026 | 3.14 | 3.14 | 3.12 | 3.12 | 3.12 | 0.65% | - |
| 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% | - |