Telekom Austria AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	9.92	9.92	9.77	9.85	-	-	8,887
Jun 15, 2026	9.90	9.96	9.80	9.85	9.85	0.41%	36,640
Jun 12, 2026	9.85	9.96	9.76	9.81	9.81	-0.41%	55,449
Jun 11, 2026	9.76	9.85	9.67	9.85	9.85	0.92%	26,811
Jun 10, 2026	9.60	9.79	9.55	9.76	9.76	1.04%	41,684
Jun 9, 2026	9.89	9.89	9.59	9.66	9.66	-1.43%	39,327
Jun 8, 2026	9.78	9.84	9.66	9.80	9.80	0.10%	68,468
Jun 5, 2026	9.76	9.89	9.65	9.79	9.79	-0.71%	47,417
Jun 4, 2026	9.80	9.91	9.75	9.86	9.86	-0.30%	18,110
Jun 3, 2026	9.89	10.00	9.81	9.89	9.89	0.61%	57,624
Jun 2, 2026	9.98	9.98	9.74	9.83	9.83	-0.51%	45,358
Jun 1, 2026	9.75	9.96	9.70	9.88	9.88	0.71%	35,765
May 29, 2026	9.71	9.93	9.71	9.81	9.81	0.62%	31,315
May 28, 2026	9.99	9.99	9.72	9.75	9.75	-1.02%	32,914
May 27, 2026	9.89	9.94	9.70	9.85	9.85	0.51%	76,370
May 26, 2026	9.99	9.99	9.71	9.80	9.80	-1.51%	44,298
May 25, 2026	9.80	9.95	9.77	9.95	9.95	1.84%	30,100
May 22, 2026	9.90	9.90	9.76	9.77	9.77	-0.91%	43,678
May 21, 2026	9.95	10.04	9.80	9.86	9.86	-0.20%	84,862
May 20, 2026	9.84	10.02	9.84	9.88	9.88	-1.20%	36,585
May 19, 2026	10.00	10.12	9.82	10.00	10.00	0.10%	59,807
May 18, 2026	10.00	10.06	9.79	9.99	9.99	-0.10%	87,316
May 15, 2026	10.34	10.34	10.00	10.00	10.00	-1.57%	46,793
May 14, 2026	10.02	10.30	9.90	10.16	10.16	1.60%	63,374
May 13, 2026	9.85	10.02	9.80	10.00	10.00	1.01%	58,083
May 12, 2026	9.95	10.00	9.80	9.90	9.90	-0.20%	43,728
May 11, 2026	9.87	10.08	9.80	9.92	9.92	0.51%	34,063
May 8, 2026	9.86	9.97	9.74	9.87	9.87	-	42,946
May 7, 2026	9.95	9.97	9.80	9.87	9.87	0.10%	31,013
May 6, 2026	9.78	9.98	9.74	9.86	9.86	0.61%	347,635
May 5, 2026	9.78	9.89	9.70	9.80	9.80	1.03%	24,054
May 4, 2026	9.81	9.87	9.57	9.70	9.70	0.21%	49,460
Apr 30, 2026	9.44	9.78	9.44	9.68	9.68	1.89%	32,459
Apr 29, 2026	9.70	9.71	9.42	9.50	9.50	-0.11%	43,993
Apr 28, 2026	9.56	9.69	9.45	9.51	9.51	-0.94%	22,259
Apr 27, 2026	9.75	9.75	9.56	9.60	9.60	-1.44%	23,050
Apr 24, 2026	9.75	9.75	9.54	9.74	9.74	0.52%	33,225
Apr 23, 2026	9.70	9.80	9.60	9.69	9.69	-1.12%	14,666
Apr 22, 2026	9.38	9.88	9.38	9.80	9.80	3.16%	118,266
Apr 21, 2026	9.46	9.52	9.32	9.50	9.50	-0.31%	40,488
Apr 20, 2026	9.52	9.53	9.41	9.53	9.53	-	24,456
Apr 17, 2026	9.50	9.61	9.41	9.53	9.53	0.63%	26,160
Apr 16, 2026	9.56	9.56	9.41	9.47	9.47	-0.94%	25,839
Apr 15, 2026	9.55	9.57	9.42	9.56	9.56	0.21%	28,585
Apr 14, 2026	9.61	9.61	9.40	9.54	9.54	-0.73%	43,494
Apr 13, 2026	9.55	9.61	9.40	9.61	9.61	0.63%	29,799
Apr 10, 2026	9.26	9.62	9.26	9.55	9.55	2.58%	78,753
Apr 9, 2026	9.40	9.40	9.25	9.31	9.31	-0.96%	37,397
Apr 8, 2026	9.36	9.40	9.20	9.40	9.40	0.75%	46,298
Apr 7, 2026	9.30	9.34	9.15	9.33	9.33	1.41%	32,014