Telekom Austria AG (VIE:TKA)
Austria · Delayed Price · Currency is EUR 9.80
+0.10 (1.03%)
May 5, 2026, 5:35 PM CET
Telekom Austria AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 2, 2026 | 9.30 | 9.30 | 9.03 | 9.20 | 9.20 | -0.11% | 30,465 |
| Apr 1, 2026 | 9.27 | 9.27 | 9.10 | 9.21 | 9.21 | 1.10% | 11,175 |
| Mar 31, 2026 | 9.02 | 9.27 | 9.01 | 9.11 | 9.11 | -0.22% | 17,174 |
| Mar 30, 2026 | 9.00 | 9.13 | 9.00 | 9.13 | 9.13 | 0.33% | 10,364 |
| Mar 27, 2026 | 9.02 | 9.12 | 8.90 | 9.10 | 9.10 | -0.33% | 33,528 |
| Mar 26, 2026 | 9.06 | 9.20 | 9.02 | 9.13 | 9.13 | 0.66% | 26,473 |
| Mar 25, 2026 | 9.20 | 9.21 | 8.90 | 9.07 | 9.07 | -1.41% | 50,209 |
| Mar 24, 2026 | 8.95 | 9.27 | 8.91 | 9.20 | 9.20 | 2.22% | 21,288 |
| Mar 23, 2026 | 9.35 | 9.35 | 8.65 | 9.00 | 9.00 | -0.33% | 53,539 |
| Mar 20, 2026 | 9.01 | 9.09 | 8.93 | 9.03 | 9.03 | -0.66% | 135,860 |
| Mar 19, 2026 | 9.25 | 9.27 | 8.95 | 9.09 | 9.09 | -3.50% | 38,885 |
| Mar 18, 2026 | 9.33 | 9.42 | 9.17 | 9.42 | 9.42 | 2.39% | 30,715 |
| Mar 17, 2026 | 9.19 | 9.26 | 9.12 | 9.20 | 9.20 | 0.88% | 23,259 |
| Mar 16, 2026 | 9.22 | 9.45 | 9.12 | 9.12 | 9.12 | -1.41% | 24,073 |
| Mar 13, 2026 | 9.29 | 9.30 | 9.13 | 9.25 | 9.25 | -0.64% | 23,227 |
| Mar 12, 2026 | 9.20 | 9.31 | 9.11 | 9.31 | 9.31 | 0.22% | 27,756 |
| Mar 11, 2026 | 9.35 | 9.36 | 9.19 | 9.29 | 9.29 | 0.22% | 15,819 |
| Mar 10, 2026 | 9.42 | 9.46 | 9.21 | 9.27 | 9.27 | 0.76% | 23,789 |
| Mar 9, 2026 | 9.46 | 9.46 | 9.16 | 9.20 | 9.20 | -3.26% | 35,869 |
| Mar 6, 2026 | 9.40 | 9.51 | 9.22 | 9.51 | 9.51 | 2.26% | 26,463 |
| Mar 5, 2026 | 9.32 | 9.48 | 9.26 | 9.30 | 9.30 | -0.53% | 26,852 |
| Mar 4, 2026 | 9.25 | 9.39 | 9.18 | 9.35 | 9.35 | 1.52% | 47,668 |
| Mar 3, 2026 | 9.55 | 9.55 | 9.04 | 9.21 | 9.21 | -3.96% | 53,539 |
| Mar 2, 2026 | 9.40 | 9.59 | 9.33 | 9.59 | 9.59 | 0.42% | 29,837 |
| 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 |