Telekom Austria AG (VIE:TKA)
Austria · Delayed Price · Currency is EUR 8.64
+0.02 (0.23%)
Dec 19, 2025, 2:01 PM CET
Telekom Austria AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 12, 2025 | 8.69 | 8.80 | 8.50 | 8.68 | 8.68 | - | 106,361 |
| Dec 11, 2025 | 8.60 | 8.69 | 8.60 | 8.68 | 8.68 | 0.46% | 42,052 |
| Dec 10, 2025 | 8.78 | 8.78 | 8.60 | 8.64 | 8.64 | -0.35% | 22,837 |
| Dec 9, 2025 | 8.56 | 8.96 | 8.56 | 8.67 | 8.67 | 0.81% | 52,263 |
| Dec 8, 2025 | 8.65 | 8.67 | 8.50 | 8.60 | 8.60 | -0.12% | 60,381 |
| Dec 5, 2025 | 8.64 | 8.69 | 8.55 | 8.61 | 8.61 | 0.12% | 80,731 |
| Dec 4, 2025 | 8.70 | 8.74 | 8.60 | 8.60 | 8.60 | -0.92% | 100,005 |
| Dec 3, 2025 | 8.81 | 8.83 | 8.56 | 8.68 | 8.68 | -1.48% | 67,841 |
| Dec 2, 2025 | 8.81 | 8.82 | 8.69 | 8.81 | 8.81 | - | 55,351 |
| Dec 1, 2025 | 8.98 | 9.00 | 8.80 | 8.81 | 8.81 | -1.23% | 42,835 |
| Nov 28, 2025 | 8.81 | 8.99 | 8.76 | 8.92 | 8.92 | -0.11% | 44,250 |
| Nov 27, 2025 | 8.90 | 8.96 | 8.81 | 8.93 | 8.93 | - | 33,133 |
| Nov 26, 2025 | 8.98 | 8.98 | 8.82 | 8.93 | 8.93 | - | 28,220 |
| Nov 25, 2025 | 8.98 | 9.00 | 8.85 | 8.93 | 8.93 | -0.22% | 44,049 |
| Nov 24, 2025 | 8.92 | 8.99 | 8.83 | 8.95 | 8.95 | 0.45% | 39,086 |
| Nov 21, 2025 | 8.81 | 8.92 | 8.70 | 8.91 | 8.91 | 1.25% | 81,313 |
| Nov 20, 2025 | 8.70 | 8.82 | 8.70 | 8.80 | 8.80 | 0.57% | 56,738 |
| Nov 19, 2025 | 8.77 | 8.86 | 8.69 | 8.75 | 8.75 | -0.23% | 32,174 |
| Nov 18, 2025 | 8.68 | 8.84 | 8.67 | 8.77 | 8.77 | -0.90% | 40,159 |
| Nov 17, 2025 | 8.90 | 9.00 | 8.67 | 8.85 | 8.85 | -0.45% | 51,965 |
| Nov 14, 2025 | 8.95 | 9.03 | 8.81 | 8.89 | 8.89 | -1.55% | 28,267 |
| Nov 13, 2025 | 8.95 | 9.07 | 8.95 | 9.03 | 9.03 | 0.67% | 36,615 |
| Nov 12, 2025 | 9.05 | 9.14 | 8.95 | 8.97 | 8.97 | -1.43% | 119,146 |
| Nov 11, 2025 | 9.01 | 9.14 | 9.01 | 9.10 | 9.10 | - | 38,962 |
| Nov 10, 2025 | 9.00 | 9.10 | 8.92 | 9.10 | 9.10 | 0.78% | 51,227 |
| Nov 7, 2025 | 9.02 | 9.09 | 8.92 | 9.03 | 9.03 | -0.77% | 50,994 |
| Nov 6, 2025 | 9.08 | 9.10 | 8.94 | 9.10 | 9.10 | 1.11% | 66,306 |
| Nov 5, 2025 | 9.08 | 9.08 | 8.92 | 9.00 | 9.00 | -0.77% | 48,391 |
| Nov 4, 2025 | 9.10 | 9.11 | 8.92 | 9.07 | 9.07 | -0.66% | 75,976 |
| 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 |