Telekom Austria AG (VIE:TKA)
Austria · Delayed Price · Currency is EUR 9.02
-0.11 (-1.20%)
Nov 4, 2025, 4:43 PM CET
Telekom Austria AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 9.10 | 9.11 | 8.92 | 8.99 | 8.99 | -1.53% | 34,426 |
| Nov 3, 2025 | 9.23 | 9.28 | 9.13 | 9.13 | 9.13 | -1.08% | 33,560 |
| Oct 31, 2025 | 9.10 | 9.31 | 9.07 | 9.23 | 9.23 | 0.54% | 34,972 |
| Oct 30, 2025 | 9.05 | 9.18 | 9.01 | 9.18 | 9.18 | 1.66% | 60,328 |
| Oct 29, 2025 | 9.18 | 9.24 | 9.03 | 9.03 | 9.03 | -2.90% | 45,202 |
| Oct 28, 2025 | 9.26 | 9.30 | 9.06 | 9.30 | 9.30 | 1.31% | 38,853 |
| Oct 27, 2025 | 9.33 | 9.33 | 9.12 | 9.18 | 9.18 | -0.86% | 51,060 |
| Oct 24, 2025 | 9.20 | 9.26 | 9.10 | 9.26 | 9.26 | 0.33% | 35,611 |
| Oct 23, 2025 | 9.12 | 9.25 | 9.10 | 9.23 | 9.23 | 1.21% | 27,462 |
| Oct 22, 2025 | 9.15 | 9.30 | 9.06 | 9.12 | 9.12 | -0.87% | 64,979 |
| Oct 21, 2025 | 9.23 | 9.30 | 9.14 | 9.20 | 9.20 | -1.39% | 39,047 |
| Oct 20, 2025 | 9.20 | 9.33 | 9.18 | 9.33 | 9.33 | 0.86% | 55,154 |
| Oct 17, 2025 | 9.15 | 9.25 | 9.03 | 9.25 | 9.25 | 1.31% | 54,085 |
| Oct 16, 2025 | 9.08 | 9.26 | 9.01 | 9.13 | 9.13 | -0.44% | 57,086 |
| Oct 15, 2025 | 8.98 | 9.17 | 8.85 | 9.17 | 9.17 | 2.00% | 94,251 |
| Oct 14, 2025 | 9.02 | 9.09 | 8.98 | 8.99 | 8.99 | -0.88% | 56,948 |
| Oct 13, 2025 | 9.15 | 9.15 | 9.00 | 9.07 | 9.07 | -1.09% | 41,092 |
| Oct 10, 2025 | 9.31 | 9.31 | 9.12 | 9.17 | 9.17 | -0.33% | 29,660 |
| Oct 9, 2025 | 9.01 | 9.26 | 9.01 | 9.20 | 9.20 | 0.88% | 49,915 |
| Oct 8, 2025 | 9.13 | 9.20 | 9.03 | 9.12 | 9.12 | -0.44% | 44,397 |
| Oct 7, 2025 | 9.27 | 9.27 | 9.13 | 9.16 | 9.16 | 0.44% | 30,256 |
| Oct 6, 2025 | 9.20 | 9.27 | 9.11 | 9.12 | 9.12 | -1.41% | 38,905 |
| Oct 3, 2025 | 9.14 | 9.40 | 9.14 | 9.25 | 9.25 | 0.76% | 54,731 |
| Oct 2, 2025 | 9.20 | 9.27 | 9.15 | 9.18 | 9.18 | -0.76% | 46,537 |
| Oct 1, 2025 | 9.12 | 9.28 | 9.03 | 9.25 | 9.25 | 1.65% | 88,261 |
| Sep 30, 2025 | 9.01 | 9.12 | 9.00 | 9.10 | 9.10 | - | 47,237 |
| Sep 29, 2025 | 9.30 | 9.30 | 8.95 | 9.10 | 9.10 | -2.47% | 114,409 |
| Sep 26, 2025 | 8.85 | 9.33 | 8.81 | 9.33 | 9.33 | 4.83% | 79,903 |
| Sep 25, 2025 | 9.01 | 9.08 | 8.90 | 8.90 | 8.90 | -1.33% | 164,492 |
| Sep 24, 2025 | 9.33 | 9.33 | 9.00 | 9.02 | 9.02 | -2.17% | 92,364 |
| Sep 23, 2025 | 9.21 | 9.39 | 9.15 | 9.22 | 9.22 | 0.22% | 108,849 |
| Sep 22, 2025 | 9.26 | 9.26 | 9.10 | 9.20 | 9.20 | 1.10% | 67,177 |
| Sep 19, 2025 | 9.30 | 9.46 | 9.10 | 9.10 | 9.10 | -3.29% | 1,465,071 |
| Sep 18, 2025 | 9.50 | 9.50 | 9.34 | 9.41 | 9.41 | -0.21% | 48,026 |
| Sep 17, 2025 | 9.37 | 9.48 | 9.36 | 9.43 | 9.43 | 0.11% | 54,338 |
| Sep 16, 2025 | 9.80 | 9.80 | 9.39 | 9.42 | 9.42 | -3.68% | 43,257 |
| Sep 15, 2025 | 9.72 | 9.80 | 9.68 | 9.78 | 9.78 | 0.93% | 55,987 |
| Sep 12, 2025 | 9.60 | 9.69 | 9.60 | 9.69 | 9.69 | 0.31% | 46,560 |
| Sep 11, 2025 | 9.40 | 9.71 | 9.40 | 9.66 | 9.66 | 2.22% | 90,706 |
| Sep 10, 2025 | 9.47 | 9.62 | 9.43 | 9.45 | 9.45 | -0.63% | 85,605 |
| Sep 9, 2025 | 9.40 | 9.53 | 9.20 | 9.51 | 9.51 | 0.63% | 51,773 |
| Sep 8, 2025 | 9.46 | 9.52 | 9.42 | 9.45 | 9.45 | -0.74% | 37,841 |
| Sep 5, 2025 | 9.49 | 9.63 | 9.49 | 9.52 | 9.52 | -0.31% | 32,360 |
| Sep 4, 2025 | 9.45 | 9.60 | 9.36 | 9.55 | 9.55 | 1.06% | 43,258 |
| Sep 3, 2025 | 9.63 | 9.63 | 9.42 | 9.45 | 9.45 | -1.46% | 43,419 |
| Sep 2, 2025 | 9.53 | 9.67 | 9.46 | 9.59 | 9.59 | -0.72% | 93,409 |
| Sep 1, 2025 | 9.27 | 9.66 | 9.27 | 9.66 | 9.66 | 3.21% | 46,028 |
| Aug 29, 2025 | 9.25 | 9.44 | 9.25 | 9.36 | 9.36 | -0.11% | 42,892 |
| Aug 28, 2025 | 9.31 | 9.42 | 9.30 | 9.37 | 9.37 | - | 50,794 |
| Aug 27, 2025 | 9.46 | 9.49 | 9.34 | 9.37 | 9.37 | -1.26% | 31,289 |