Telekom Austria AG (VIE:TKA)
Austria · Delayed Price · Currency is EUR 9.33
-0.04 (-0.43%)
Aug 28, 2025, 2:38 PM CET
Telekom Austria AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 9.46 | 9.49 | 9.34 | 9.37 | 9.37 | -1.26% | 31,289 |
| Aug 26, 2025 | 9.48 | 9.58 | 9.43 | 9.49 | 9.49 | -0.42% | 51,273 |
| Aug 25, 2025 | 9.66 | 9.66 | 9.53 | 9.53 | 9.53 | -0.73% | 33,424 |
| Aug 22, 2025 | 9.53 | 9.65 | 9.50 | 9.60 | 9.60 | 0.31% | 31,814 |
| Aug 21, 2025 | 9.58 | 9.60 | 9.47 | 9.57 | 9.57 | -0.21% | 24,227 |
| Aug 20, 2025 | 9.65 | 9.68 | 9.57 | 9.59 | 9.59 | 0.10% | 42,270 |
| Aug 19, 2025 | 9.55 | 9.63 | 9.54 | 9.58 | 9.58 | 0.63% | 55,748 |
| Aug 18, 2025 | 9.50 | 9.53 | 9.45 | 9.52 | 9.52 | 0.85% | 17,943 |
| Aug 15, 2025 | 9.46 | 9.52 | 9.39 | 9.44 | 9.44 | -0.21% | 40,467 |
| Aug 14, 2025 | 9.31 | 9.47 | 9.31 | 9.46 | 9.46 | 0.75% | 39,720 |
| Aug 13, 2025 | 9.30 | 9.48 | 9.30 | 9.39 | 9.39 | 0.97% | 75,214 |
| Aug 12, 2025 | 9.25 | 9.37 | 9.23 | 9.30 | 9.30 | -0.11% | 75,710 |
| Aug 11, 2025 | 9.15 | 9.38 | 9.15 | 9.31 | 9.31 | 0.87% | 49,718 |
| Aug 8, 2025 | 9.24 | 9.38 | 9.17 | 9.23 | 9.23 | 0.87% | 88,713 |
| Aug 7, 2025 | 9.26 | 9.26 | 9.03 | 9.15 | 9.15 | - | 43,733 |
| Aug 6, 2025 | 9.20 | 9.22 | 9.00 | 9.15 | 9.15 | 0.55% | 36,367 |
| Aug 5, 2025 | 9.13 | 9.15 | 9.03 | 9.10 | 9.10 | -0.33% | 49,993 |
| Aug 4, 2025 | 9.18 | 9.27 | 9.09 | 9.13 | 9.13 | -0.54% | 43,195 |
| Aug 1, 2025 | 9.20 | 9.35 | 9.16 | 9.18 | 9.18 | -1.29% | 35,892 |
| Jul 31, 2025 | 9.06 | 9.30 | 9.06 | 9.30 | 9.30 | 0.87% | 51,222 |
| Jul 30, 2025 | 9.25 | 9.31 | 9.14 | 9.22 | 9.22 | 0.88% | 41,239 |
| Jul 29, 2025 | 9.21 | 9.33 | 9.09 | 9.14 | 9.14 | -1.72% | 73,270 |
| Jul 28, 2025 | 9.41 | 9.41 | 9.27 | 9.30 | 9.30 | -1.17% | 70,738 |
| Jul 25, 2025 | 9.50 | 9.53 | 9.36 | 9.41 | 9.41 | -1.57% | 44,278 |
| Jul 24, 2025 | 9.40 | 9.64 | 9.40 | 9.56 | 9.56 | 2.69% | 57,817 |
| Jul 23, 2025 | 9.75 | 9.75 | 9.31 | 9.31 | 9.31 | -3.62% | 76,965 |
| Jul 22, 2025 | 9.80 | 9.80 | 9.56 | 9.66 | 9.66 | -0.72% | 31,238 |
| Jul 21, 2025 | 9.66 | 9.84 | 9.65 | 9.73 | 9.73 | 0.93% | 36,389 |
| Jul 18, 2025 | 9.59 | 9.71 | 9.56 | 9.64 | 9.64 | -0.21% | 70,964 |
| Jul 17, 2025 | 9.58 | 9.67 | 9.57 | 9.66 | 9.66 | 0.52% | 76,291 |
| Jul 16, 2025 | 9.63 | 9.69 | 9.56 | 9.61 | 9.61 | -0.10% | 38,126 |
| Jul 15, 2025 | 9.65 | 9.75 | 9.60 | 9.62 | 9.62 | -0.52% | 35,944 |
| Jul 14, 2025 | 9.65 | 9.71 | 9.50 | 9.67 | 9.67 | 0.21% | 61,946 |
| Jul 11, 2025 | 9.75 | 9.80 | 9.58 | 9.65 | 9.65 | -0.82% | 47,203 |
| Jul 10, 2025 | 9.80 | 9.80 | 9.64 | 9.73 | 9.73 | -0.10% | 48,119 |
| Jul 9, 2025 | 9.70 | 9.75 | 9.62 | 9.74 | 9.74 | -0.20% | 42,632 |
| Jul 8, 2025 | 9.74 | 9.85 | 9.66 | 9.76 | 9.76 | -0.61% | 45,259 |
| Jul 7, 2025 | 9.66 | 9.82 | 9.64 | 9.82 | 9.82 | 2.40% | 61,570 |
| Jul 4, 2025 | 9.69 | 9.70 | 9.58 | 9.59 | 9.59 | -0.31% | 30,832 |
| Jul 3, 2025 | 9.57 | 9.69 | 9.53 | 9.62 | 9.62 | 0.21% | 15,851 |
| Jul 2, 2025 | 9.69 | 9.69 | 9.55 | 9.60 | 9.60 | 0.73% | 52,405 |
| Jul 1, 2025 | 9.60 | 9.68 | 9.48 | 9.53 | 9.53 | -1.24% | 39,443 |
| Jun 30, 2025 | 9.46 | 9.67 | 9.46 | 9.65 | 9.65 | 1.47% | 37,145 |
| Jun 27, 2025 | 9.60 | 9.60 | 9.40 | 9.51 | 9.51 | 0.53% | 24,985 |
| Jun 26, 2025 | 9.36 | 9.46 | 9.36 | 9.46 | 9.46 | 0.42% | 35,434 |
| Jun 25, 2025 | 9.50 | 9.55 | 9.37 | 9.42 | 9.42 | -1.77% | 33,875 |
| Jun 24, 2025 | 9.74 | 9.74 | 9.55 | 9.59 | 9.59 | - | 56,070 |
| Jun 23, 2025 | 9.46 | 9.76 | 9.46 | 9.59 | 9.59 | 1.59% | 53,757 |
| Jun 20, 2025 | 9.60 | 9.60 | 9.44 | 9.44 | 9.44 | -1.26% | 552,940 |
| Jun 19, 2025 | 9.49 | 9.56 | 9.46 | 9.56 | 9.56 | 1.27% | 26,459 |