Telekom Austria AG (VIE:TKA)
Austria · Delayed Price · Currency is EUR 8.71
+0.13 (1.52%)
Nov 4, 2026, 5:35 PM CET
Telekom Austria AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 8.59 | 8.80 | 8.48 | 8.71 | 8.71 | 1.52% | 62,214 |
| Nov 3, 2026 | 8.52 | 8.75 | 8.45 | 8.58 | 8.58 | 0.35% | 55,644 |
| Nov 2, 2026 | 8.55 | 8.92 | 8.45 | 8.55 | 8.55 | 1.06% | 96,380 |
| Oct 30, 2026 | 8.45 | 8.55 | 8.37 | 8.46 | 8.46 | 0.12% | 76,268 |
| Oct 29, 2026 | 8.45 | 8.52 | 8.35 | 8.45 | 8.45 | - | 47,617 |
| Oct 28, 2026 | 8.43 | 8.49 | 8.32 | 8.45 | 8.45 | 0.24% | 55,342 |
| Oct 27, 2026 | 8.50 | 8.54 | 8.31 | 8.43 | 8.43 | - | 100,612 |
| Oct 23, 2026 | 8.65 | 8.65 | 8.43 | 8.43 | 8.43 | -1.29% | 82,475 |
| Oct 22, 2026 | 8.67 | 8.73 | 8.50 | 8.54 | 8.54 | -1.16% | 70,436 |
| Oct 21, 2026 | 8.76 | 8.76 | 8.55 | 8.64 | 8.64 | 0.23% | 91,932 |
| Oct 20, 2026 | 8.59 | 8.74 | 8.37 | 8.62 | 8.62 | 1.17% | 122,176 |
| Oct 19, 2026 | 8.60 | 8.65 | 8.46 | 8.52 | 8.52 | -0.93% | 97,784 |
| Oct 16, 2026 | 8.60 | 8.71 | 8.56 | 8.60 | 8.60 | - | 128,046 |
| Oct 15, 2026 | 8.67 | 8.86 | 8.60 | 8.60 | 8.60 | -1.04% | 154,159 |
| Oct 14, 2026 | 8.70 | 9.06 | 8.65 | 8.69 | 8.69 | - | 146,299 |
| Oct 13, 2026 | 8.73 | 8.83 | 8.61 | 8.69 | 8.69 | 0.81% | 49,526 |
| Oct 12, 2026 | 8.65 | 8.89 | 8.55 | 8.62 | 8.62 | - | 50,570 |
| Oct 9, 2026 | 8.86 | 8.86 | 8.56 | 8.62 | 8.62 | -1.82% | 74,918 |
| Oct 8, 2026 | 8.82 | 8.89 | 8.71 | 8.78 | 8.78 | -0.68% | 37,256 |
| Oct 7, 2026 | 8.90 | 8.98 | 8.80 | 8.84 | 8.84 | -0.23% | 49,693 |
| Oct 6, 2026 | 9.01 | 9.04 | 8.82 | 8.86 | 8.86 | -1.56% | 46,014 |
| Oct 5, 2026 | 9.11 | 9.14 | 8.96 | 9.00 | 9.00 | - | 70,298 |
| Oct 2, 2026 | 9.00 | 9.13 | 8.95 | 9.00 | 9.00 | - | 49,736 |
| Oct 1, 2026 | 9.10 | 9.15 | 8.82 | 9.00 | 9.00 | -1.32% | 94,811 |
| Sep 30, 2026 | 9.18 | 9.41 | 9.12 | 9.12 | 9.12 | -1.41% | 73,985 |
| Sep 29, 2026 | 9.50 | 9.50 | 9.21 | 9.25 | 9.25 | -1.28% | 40,208 |
| Sep 28, 2026 | 9.48 | 9.48 | 9.35 | 9.37 | 9.37 | 0.11% | 26,629 |
| 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 |