Telekom Austria AG (VIE:TKA)
Austria · Delayed Price · Currency is EUR 9.36
+0.02 (0.21%)
Sep 25, 2026, 5:35 PM CET
Telekom Austria AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 9.34 | 9.67 | 9.26 | 9.36 | 9.36 | 0.21% | 76,060 |
| Sep 24, 2026 | 9.27 | 9.51 | 9.21 | 9.34 | 9.34 | 1.19% | 56,247 |
| Sep 23, 2026 | 9.40 | 9.40 | 9.15 | 9.23 | 9.23 | -0.86% | 60,279 |
| Sep 22, 2026 | 9.54 | 9.55 | 9.30 | 9.31 | 9.31 | -2.41% | 118,143 |
| Sep 21, 2026 | 9.42 | 9.75 | 9.35 | 9.54 | 9.54 | 3.25% | 189,806 |
| Sep 18, 2026 | 9.89 | 9.93 | 9.24 | 9.24 | 9.24 | -7.60% | 301,987 |
| Sep 17, 2026 | 10.04 | 10.12 | 9.82 | 10.00 | 10.00 | 1.01% | 49,346 |
| Sep 16, 2026 | 10.08 | 10.20 | 9.86 | 9.90 | 9.90 | -2.37% | 61,024 |
| Sep 15, 2026 | 10.22 | 10.22 | 10.06 | 10.14 | 10.14 | - | 16,009 |
| Sep 14, 2026 | 10.18 | 10.28 | 10.10 | 10.14 | 10.14 | -1.55% | 12,654 |
| Sep 11, 2026 | 10.20 | 10.30 | 10.10 | 10.30 | 10.30 | 1.58% | 22,048 |
| Sep 10, 2026 | 10.20 | 10.36 | 10.10 | 10.14 | 10.14 | - | 53,669 |
| Sep 9, 2026 | 10.12 | 10.20 | 10.04 | 10.14 | 10.14 | 1.00% | 26,709 |
| Sep 8, 2026 | 10.10 | 10.20 | 10.04 | 10.04 | 10.04 | -0.79% | 33,066 |
| Sep 7, 2026 | 10.10 | 10.26 | 10.10 | 10.12 | 10.12 | -0.39% | 10,146 |
| Sep 4, 2026 | 10.28 | 10.30 | 10.04 | 10.16 | 10.16 | -0.20% | 17,611 |
| Sep 3, 2026 | 10.20 | 10.30 | 10.00 | 10.18 | 10.18 | 0.59% | 42,822 |
| Sep 2, 2026 | 10.10 | 10.16 | 9.80 | 10.12 | 10.12 | 0.20% | 67,877 |
| Sep 1, 2026 | 10.10 | 10.30 | 10.10 | 10.10 | 10.10 | -0.20% | 41,418 |
| Aug 31, 2026 | 10.02 | 10.20 | 10.02 | 10.12 | 10.12 | 0.20% | 28,377 |
| Aug 28, 2026 | 10.08 | 10.18 | 10.04 | 10.10 | 10.10 | - | 43,321 |
| Aug 27, 2026 | 10.00 | 10.14 | 10.00 | 10.10 | 10.10 | - | 21,137 |
| Aug 26, 2026 | 10.08 | 10.40 | 10.04 | 10.10 | 10.10 | - | 13,066 |
| Aug 25, 2026 | 9.92 | 10.16 | 9.92 | 10.10 | 10.10 | 1.81% | 11,759 |
| Aug 24, 2026 | 10.00 | 10.16 | 9.85 | 9.92 | 9.92 | -0.50% | 22,536 |
| Aug 21, 2026 | 10.02 | 10.02 | 9.85 | 9.97 | 9.97 | 0.71% | 25,170 |
| Aug 20, 2026 | 10.04 | 10.32 | 9.85 | 9.90 | 9.90 | -1.98% | 23,254 |
| Aug 19, 2026 | 10.00 | 10.26 | 10.00 | 10.10 | 10.10 | - | 24,827 |
| Aug 18, 2026 | 10.00 | 10.24 | 9.96 | 10.10 | 10.10 | 0.60% | 34,584 |
| Aug 17, 2026 | 10.20 | 10.26 | 10.04 | 10.04 | 10.04 | -1.57% | 31,085 |
| Aug 14, 2026 | 10.00 | 10.44 | 9.96 | 10.20 | 10.20 | 0.99% | 61,702 |
| Aug 13, 2026 | 10.08 | 10.20 | 10.02 | 10.10 | 10.10 | 0.60% | 14,750 |
| Aug 12, 2026 | 10.16 | 10.20 | 9.99 | 10.04 | 10.04 | -0.99% | 23,356 |
| Aug 11, 2026 | 10.08 | 10.34 | 10.08 | 10.14 | 10.14 | 0.40% | 32,498 |
| Aug 10, 2026 | 10.06 | 10.34 | 9.90 | 10.10 | 10.10 | 1.41% | 37,229 |
| Aug 7, 2026 | 10.12 | 10.28 | 9.96 | 9.96 | 9.96 | -2.54% | 31,846 |
| Aug 6, 2026 | 9.96 | 10.28 | 9.96 | 10.22 | 10.22 | 1.59% | 27,234 |
| Aug 5, 2026 | 10.08 | 10.22 | 9.89 | 10.06 | 10.06 | -0.20% | 43,719 |
| Aug 4, 2026 | 10.00 | 10.20 | 9.98 | 10.08 | 10.08 | - | 27,160 |
| Aug 3, 2026 | 10.06 | 10.22 | 10.04 | 10.08 | 10.08 | -0.59% | 28,316 |
| Jul 31, 2026 | 9.89 | 10.24 | 9.89 | 10.14 | 10.14 | 0.60% | 30,287 |
| Jul 30, 2026 | 10.40 | 10.40 | 9.89 | 10.08 | 10.08 | -1.75% | 32,503 |
| Jul 29, 2026 | 10.40 | 10.48 | 10.20 | 10.26 | 10.26 | -2.29% | 24,058 |
| Jul 28, 2026 | 9.88 | 10.50 | 9.88 | 10.50 | 10.50 | 5.00% | 80,952 |
| Jul 27, 2026 | 9.76 | 10.08 | 9.74 | 10.00 | 10.00 | 2.46% | 55,180 |
| Jul 24, 2026 | 9.53 | 9.76 | 9.53 | 9.76 | 9.76 | 2.52% | 31,429 |
| Jul 23, 2026 | 9.76 | 9.76 | 9.40 | 9.52 | 9.52 | -2.46% | 71,273 |
| Jul 22, 2026 | 9.82 | 9.83 | 9.66 | 9.76 | 9.76 | 0.21% | 35,998 |
| Jul 21, 2026 | 10.02 | 10.08 | 9.65 | 9.74 | 9.74 | -1.81% | 44,986 |
| Jul 20, 2026 | 9.85 | 10.10 | 9.85 | 9.92 | 9.92 | -1.39% | 41,049 |