Telkom SA SOC Ltd (FRA:TZL1)
Germany · Delayed Price · Currency is EUR 3.140
-0.120 (-3.68%)
Last updated: Jun 3, 2026, 3:25 PM CET
FRA:TZL1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 3.32 | 3.32 | 3.14 | 3.14 | - | -3.68% | - |
| Jun 2, 2026 | 3.44 | 3.44 | 3.26 | 3.26 | 3.26 | 0.62% | - |
| Jun 1, 2026 | 3.26 | 3.28 | 3.24 | 3.24 | 3.24 | -1.82% | - |
| May 29, 2026 | 3.38 | 3.38 | 3.30 | 3.30 | 3.30 | -1.79% | - |
| May 28, 2026 | 3.44 | 3.44 | 3.36 | 3.36 | 3.36 | -4.55% | - |
| May 27, 2026 | 3.06 | 3.52 | 3.06 | 3.52 | 3.52 | 14.29% | 102 |
| May 26, 2026 | 3.08 | 3.08 | 3.04 | 3.08 | 3.08 | - | - |
| May 25, 2026 | 3.06 | 3.08 | 3.06 | 3.08 | 3.08 | 1.32% | - |
| May 22, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | - |
| May 21, 2026 | 2.98 | 3.04 | 2.98 | 3.04 | 3.04 | 1.33% | - |
| May 20, 2026 | 2.92 | 3.00 | 2.92 | 3.00 | 3.00 | 2.74% | - |
| May 19, 2026 | 2.94 | 3.00 | 2.92 | 2.92 | 2.92 | - | 102 |
| May 18, 2026 | 2.90 | 2.92 | 2.88 | 2.92 | 2.92 | 0.69% | - |
| May 15, 2026 | 3.00 | 3.00 | 2.90 | 2.90 | 2.90 | -3.33% | - |
| May 14, 2026 | 3.00 | 3.12 | 3.00 | 3.00 | 3.00 | 0.67% | 102 |
| May 13, 2026 | 3.10 | 3.10 | 2.98 | 2.98 | 2.98 | -1.97% | - |
| May 12, 2026 | 3.02 | 3.04 | 3.00 | 3.04 | 3.04 | -1.30% | - |
| May 11, 2026 | 2.96 | 3.08 | 2.96 | 3.08 | 3.08 | 2.67% | - |
| May 8, 2026 | 3.06 | 3.06 | 2.98 | 3.00 | 3.00 | -1.96% | - |
| May 7, 2026 | 3.12 | 3.12 | 3.06 | 3.06 | 3.06 | -0.65% | - |
| May 6, 2026 | 3.04 | 3.08 | 3.04 | 3.08 | 3.08 | 1.32% | - |
| May 5, 2026 | 2.98 | 3.06 | 2.98 | 3.04 | 3.04 | 1.33% | - |
| May 4, 2026 | 2.98 | 3.06 | 2.98 | 3.00 | 3.00 | - | - |
| Apr 30, 2026 | 3.02 | 3.02 | 3.00 | 3.00 | 3.00 | -1.32% | - |
| Apr 29, 2026 | 3.00 | 3.04 | 2.98 | 3.04 | 3.04 | 1.33% | - |
| Apr 28, 2026 | 2.98 | 3.00 | 2.98 | 3.00 | 3.00 | 2.04% | - |
| Apr 27, 2026 | 3.00 | 3.10 | 2.94 | 2.94 | 2.94 | -1.34% | 180 |
| Apr 24, 2026 | 2.92 | 2.98 | 2.92 | 2.98 | 2.98 | 0.68% | - |
| Apr 23, 2026 | 2.94 | 2.96 | 2.94 | 2.96 | 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 | - | - |