Tele Columbus AG (HAM:TC1)
Germany · Delayed Price · Currency is EUR 0.2900
+0.0600 (26.09%)
At close: Sep 24, 2026
Tele Columbus AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 0.26 | 0.28 | 0.23 | 0.23 | 0.23 | -19.01% | 112,731 |
| Sep 22, 2026 | 0.32 | 0.32 | 0.22 | 0.28 | 0.28 | -11.25% | 36,667 |
| Sep 21, 2026 | 0.41 | 0.41 | 0.32 | 0.32 | 0.32 | -9.09% | 50 |
| Sep 18, 2026 | 0.30 | 0.40 | 0.30 | 0.35 | 0.35 | - | 6,650 |
| Sep 17, 2026 | 0.40 | 0.42 | 0.35 | 0.35 | 0.35 | -16.19% | 41,001 |
| Sep 16, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -2.33% | 6,000 |
| Sep 15, 2026 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | 2.38% | 1,000 |
| Sep 14, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -2.33% | - |
| Sep 11, 2026 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | 2.38% | 119 |
| Sep 10, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -4.55% | - |
| Sep 9, 2026 | 0.42 | 0.44 | 0.42 | 0.44 | 0.44 | - | 1,840 |
| Sep 8, 2026 | 0.42 | 0.44 | 0.42 | 0.44 | 0.44 | - | 3,000 |
| Sep 7, 2026 | 0.42 | 0.45 | 0.42 | 0.44 | 0.44 | -2.22% | 3,300 |
| Sep 4, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 50 |
| Sep 3, 2026 | 0.47 | 0.47 | 0.45 | 0.45 | 0.45 | 12.50% | 53,000 |
| Sep 2, 2026 | 0.45 | 0.45 | 0.40 | 0.40 | 0.40 | -11.11% | 650 |
| Sep 1, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Aug 31, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -0.44% | - |
| Aug 28, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.44% | - |
| Aug 27, 2026 | 0.41 | 0.45 | 0.41 | 0.45 | 0.45 | 4.65% | - |
| Aug 26, 2026 | 0.45 | 0.45 | 0.43 | 0.43 | 0.43 | -4.44% | 750 |
| Aug 25, 2026 | 0.41 | 0.45 | 0.41 | 0.45 | 0.45 | - | 6,050 |
| Aug 24, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 4,500 |
| Aug 21, 2026 | 0.41 | 0.45 | 0.41 | 0.45 | 0.45 | -4.26% | - |
| Aug 20, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 880 |
| Aug 19, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Aug 18, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Aug 17, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -2.08% | - |
| Aug 14, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Aug 13, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Aug 12, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -4.00% | - |
| Aug 11, 2026 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | 2.04% | 1,486 |
| Aug 10, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -2.00% | - |
| Aug 7, 2026 | 0.47 | 0.50 | 0.47 | 0.50 | 0.50 | 5.93% | 3,506 |
| Aug 6, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -5.60% | 65 |
| Aug 5, 2026 | 0.47 | 0.50 | 0.47 | 0.50 | 0.50 | 6.38% | 699 |
| Aug 4, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -2.08% | 895 |
| Aug 3, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 6.67% | 30,000 |
| Jul 31, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -6.25% | - |
| Jul 30, 2026 | 0.45 | 0.48 | 0.45 | 0.48 | 0.48 | 2.13% | 100 |
| Jul 29, 2026 | 0.45 | 0.47 | 0.45 | 0.47 | 0.47 | -6.00% | 1,000 |
| Jul 28, 2026 | 0.47 | 0.50 | 0.47 | 0.50 | 0.50 | 6.38% | 1,500 |
| Jul 27, 2026 | 0.42 | 0.49 | 0.42 | 0.47 | 0.47 | -4.08% | 1,150 |
| Jul 24, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Jul 23, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Jul 22, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 2.08% | 1,200 |
| Jul 21, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -4.00% | - |
| Jul 20, 2026 | 0.48 | 0.50 | 0.48 | 0.50 | 0.50 | 4.17% | 20 |
| Jul 17, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -2.04% | - |
| Jul 16, 2026 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -2.00% | 5,275 |