Tele Columbus AG (HAM:TC1)
Germany · Delayed Price · Currency is EUR 0.4100
+0.0080 (1.99%)
At close: Nov 14, 2025
Tele Columbus AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | 1.99% | 350 |
| Nov 13, 2025 | 0.40 | 0.42 | 0.40 | 0.40 | 0.40 | -6.51% | 7,658 |
| Nov 12, 2025 | 0.40 | 0.43 | 0.40 | 0.43 | 0.43 | 10.26% | 1,000 |
| Nov 11, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -4.88% | - |
| Nov 10, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 5.13% | 2,000 |
| Nov 7, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -7.14% | - |
| Nov 6, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -4.55% | 10,001 |
| Nov 5, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | 4.76% | 550 |
| Nov 4, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 5.00% | - |
| Nov 3, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -4.76% | 2,500 |
| Oct 31, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -2.33% | 3,000 |
| Oct 30, 2025 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | 2.38% | 715 |
| Oct 29, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Oct 28, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -2.33% | - |
| Oct 27, 2025 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | -4.44% | 28,155 |
| Oct 24, 2025 | 0.42 | 0.45 | 0.42 | 0.45 | 0.45 | 4.65% | 1,367 |
| Oct 23, 2025 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | - | 100 |
| Oct 22, 2025 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | - | 500 |
| Oct 21, 2025 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | 2.38% | 300 |
| Oct 20, 2025 | 0.42 | 0.44 | 0.42 | 0.42 | 0.42 | - | 4,510 |
| Oct 17, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Oct 16, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -2.33% | - |
| Oct 15, 2025 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | - | 400 |
| Oct 14, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 2.38% | 50 |
| Oct 13, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -4.55% | 4,016 |
| Oct 10, 2025 | 0.46 | 0.46 | 0.44 | 0.44 | 0.44 | -2.22% | 152 |
| Oct 9, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Oct 8, 2025 | 0.46 | 0.48 | 0.43 | 0.45 | 0.45 | -2.17% | 12,500 |
| Oct 7, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 2.22% | 1,100 |
| Oct 6, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Oct 3, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Oct 2, 2025 | 0.42 | 0.45 | 0.42 | 0.45 | 0.45 | 12.50% | 3,000 |
| Oct 1, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -16.67% | - |
| Sep 30, 2025 | 0.40 | 0.48 | 0.40 | 0.48 | 0.48 | 14.29% | 3,862 |
| Sep 29, 2025 | 0.42 | 0.44 | 0.42 | 0.42 | 0.42 | - | 15,275 |
| Sep 26, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Sep 25, 2025 | 0.42 | 0.44 | 0.42 | 0.42 | 0.42 | -4.55% | 7,500 |
| Sep 24, 2025 | 0.42 | 0.44 | 0.42 | 0.44 | 0.44 | - | 10,000 |
| Sep 23, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 4,000 |
| Sep 22, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 3,040 |
| Sep 19, 2025 | 0.42 | 0.44 | 0.42 | 0.44 | 0.44 | -2.22% | 29,374 |
| Sep 18, 2025 | 0.42 | 0.45 | 0.42 | 0.45 | 0.45 | 6.64% | 20 |
| Sep 17, 2025 | 0.40 | 0.44 | 0.40 | 0.42 | 0.42 | -4.09% | 5,520 |
| Sep 16, 2025 | 0.40 | 0.44 | 0.40 | 0.44 | 0.44 | - | 13,413 |
| Sep 15, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 2.33% | 1,000 |
| Sep 12, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -2.27% | 1,000 |
| Sep 11, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | - | 1,613 |
| Sep 10, 2025 | 0.40 | 0.44 | 0.40 | 0.44 | 0.44 | 2.33% | 676 |
| Sep 9, 2025 | 0.45 | 0.45 | 0.43 | 0.43 | 0.43 | -4.44% | 2,886 |
| Sep 8, 2025 | 0.40 | 0.48 | 0.40 | 0.45 | 0.45 | 4.65% | 90 |