Telekom Austria AG (VIE:TKA)
Austria · Delayed Price · Currency is EUR 9.55
+0.05 (0.53%)
At close: Feb 27, 2026
Telekom Austria AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 9.43 | 9.58 | 9.41 | 9.55 | 9.55 | 0.53% | 33,663 |
| Feb 26, 2026 | 9.66 | 9.81 | 9.42 | 9.50 | 9.50 | -1.25% | 32,887 |
| Feb 25, 2026 | 9.60 | 9.76 | 9.53 | 9.62 | 9.62 | -0.10% | 41,268 |
| Feb 24, 2026 | 9.78 | 9.85 | 9.63 | 9.63 | 9.63 | -1.53% | 35,461 |
| Feb 23, 2026 | 9.93 | 9.93 | 9.76 | 9.78 | 9.78 | -1.21% | 26,376 |
| Feb 20, 2026 | 9.95 | 9.95 | 9.73 | 9.90 | 9.90 | -0.50% | 50,928 |
| Feb 19, 2026 | 9.86 | 10.00 | 9.86 | 9.95 | 9.95 | 0.20% | 39,405 |
| Feb 18, 2026 | 9.90 | 10.06 | 9.86 | 9.93 | 9.93 | -0.60% | 50,238 |
| Feb 17, 2026 | 9.68 | 10.10 | 9.68 | 9.99 | 9.99 | 1.94% | 92,131 |
| Feb 16, 2026 | 9.78 | 10.00 | 9.65 | 9.80 | 9.80 | 0.10% | 65,796 |
| Feb 13, 2026 | 9.96 | 9.96 | 9.64 | 9.79 | 9.79 | -1.90% | 45,782 |
| Feb 12, 2026 | 9.60 | 10.00 | 9.35 | 9.98 | 9.98 | 3.42% | 135,127 |
| Feb 11, 2026 | 9.58 | 9.65 | 9.43 | 9.65 | 9.65 | 0.84% | 43,701 |
| Feb 10, 2026 | 9.50 | 9.64 | 9.40 | 9.57 | 9.57 | -0.10% | 59,384 |
| Feb 9, 2026 | 9.50 | 9.58 | 9.36 | 9.58 | 9.58 | 0.63% | 47,956 |
| Feb 6, 2026 | 9.38 | 9.60 | 9.26 | 9.52 | 9.52 | 0.53% | 57,161 |
| Feb 5, 2026 | 9.45 | 9.50 | 9.24 | 9.47 | 9.47 | 0.21% | 81,985 |
| Feb 4, 2026 | 9.10 | 9.50 | 9.02 | 9.45 | 9.45 | 4.77% | 69,328 |
| Feb 3, 2026 | 8.97 | 9.05 | 8.93 | 9.02 | 9.02 | - | 27,357 |
| Feb 2, 2026 | 8.85 | 9.10 | 8.83 | 9.02 | 9.02 | 0.56% | 43,265 |
| Jan 30, 2026 | 8.83 | 9.00 | 8.83 | 8.97 | 8.97 | 0.79% | 65,548 |
| Jan 29, 2026 | 9.00 | 9.00 | 8.87 | 8.90 | 8.90 | -0.22% | 50,931 |
| Jan 28, 2026 | 8.90 | 8.93 | 8.75 | 8.92 | 8.92 | 0.22% | 69,493 |
| Jan 27, 2026 | 8.79 | 8.90 | 8.77 | 8.90 | 8.90 | 1.25% | 60,307 |
| Jan 26, 2026 | 8.77 | 8.84 | 8.75 | 8.79 | 8.79 | -0.57% | 40,539 |
| Jan 23, 2026 | 8.81 | 8.85 | 8.77 | 8.84 | 8.84 | -0.23% | 48,180 |
| Jan 22, 2026 | 8.68 | 8.93 | 8.68 | 8.86 | 8.86 | 1.84% | 106,591 |
| Jan 21, 2026 | 8.63 | 8.73 | 8.60 | 8.70 | 8.70 | -0.11% | 40,954 |
| Jan 20, 2026 | 8.71 | 8.77 | 8.61 | 8.71 | 8.71 | -1.36% | 35,756 |
| Jan 19, 2026 | 8.67 | 8.85 | 8.67 | 8.83 | 8.83 | 1.96% | 85,221 |
| Jan 16, 2026 | 8.85 | 8.90 | 8.66 | 8.66 | 8.66 | -1.37% | 64,866 |
| Jan 15, 2026 | 8.84 | 8.86 | 8.72 | 8.78 | 8.78 | -0.45% | 49,070 |
| Jan 14, 2026 | 8.65 | 8.83 | 8.65 | 8.82 | 8.82 | 0.80% | 57,363 |
| Jan 13, 2026 | 8.97 | 8.97 | 8.75 | 8.75 | 8.75 | -2.13% | 76,235 |
| Jan 12, 2026 | 8.95 | 9.08 | 8.91 | 8.94 | 8.94 | -0.33% | 26,511 |
| Jan 9, 2026 | 9.06 | 9.07 | 8.91 | 8.97 | 8.97 | 0.11% | 37,943 |
| Jan 8, 2026 | 9.14 | 9.14 | 8.94 | 8.96 | 8.96 | -1.75% | 42,577 |
| Jan 7, 2026 | 9.08 | 9.12 | 8.92 | 9.12 | 9.12 | 1.33% | 41,217 |
| Jan 6, 2026 | 9.10 | 9.10 | 8.92 | 9.00 | 9.00 | -0.11% | 37,557 |
| Jan 5, 2026 | 8.93 | 9.03 | 8.89 | 9.01 | 9.01 | 0.90% | 53,030 |
| Jan 2, 2026 | 9.05 | 9.10 | 8.86 | 8.93 | 8.93 | -0.78% | 46,980 |
| Dec 30, 2025 | 8.82 | 9.00 | 8.81 | 9.00 | 9.00 | 1.47% | 57,563 |
| Dec 29, 2025 | 8.87 | 8.92 | 8.78 | 8.87 | 8.87 | - | 48,522 |
| Dec 23, 2025 | 8.76 | 8.89 | 8.76 | 8.87 | 8.87 | 1.60% | 31,525 |
| Dec 22, 2025 | 8.65 | 8.83 | 8.32 | 8.73 | 8.73 | 0.92% | 144,928 |
| Dec 19, 2025 | 8.60 | 8.75 | 8.60 | 8.65 | 8.65 | 0.35% | 111,394 |
| Dec 18, 2025 | 8.60 | 8.74 | 8.55 | 8.62 | 8.62 | -0.46% | 91,246 |
| Dec 17, 2025 | 8.73 | 8.73 | 8.48 | 8.66 | 8.66 | 0.12% | 46,410 |
| Dec 16, 2025 | 8.69 | 8.75 | 8.62 | 8.65 | 8.65 | -1.37% | 30,449 |
| Dec 15, 2025 | 8.64 | 8.83 | 8.64 | 8.77 | 8.77 | 1.04% | 51,029 |