Telekom Austria AG (VIE:TKA)
Austria · Delayed Price · Currency is EUR 9.76
+0.24 (2.52%)
Jul 24, 2026, 5:35 PM CET
Telekom Austria AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2026 | 10.04 | 10.08 | 9.90 | 10.06 | 10.06 | 0.60% | 32,812 |
| Jul 16, 2026 | 9.92 | 10.06 | 9.83 | 10.00 | 10.00 | - | 48,310 |
| Jul 15, 2026 | 10.00 | 10.10 | 9.88 | 10.00 | 10.00 | -0.79% | 23,492 |
| Jul 14, 2026 | 9.92 | 10.14 | 9.91 | 10.08 | 10.08 | 0.20% | 22,594 |
| Jul 13, 2026 | 10.00 | 10.16 | 9.88 | 10.06 | 10.06 | 0.60% | 29,250 |
| Jul 10, 2026 | 9.75 | 10.10 | 9.75 | 10.00 | 10.00 | 1.52% | 131,704 |
| Jul 9, 2026 | 9.90 | 9.90 | 9.70 | 9.85 | 9.85 | 0.20% | 36,572 |
| Jul 8, 2026 | 9.86 | 9.94 | 9.70 | 9.83 | 9.83 | -0.41% | 70,446 |
| Jul 7, 2026 | 9.70 | 9.87 | 9.61 | 9.87 | 9.87 | 1.75% | 45,734 |
| Jul 6, 2026 | 9.70 | 9.76 | 9.61 | 9.70 | 9.70 | -0.51% | 28,441 |
| Jul 3, 2026 | 9.64 | 9.75 | 9.57 | 9.75 | 9.75 | 0.21% | 33,892 |
| Jul 2, 2026 | 9.71 | 9.78 | 9.55 | 9.73 | 9.73 | - | 52,040 |
| Jul 1, 2026 | 9.62 | 9.73 | 9.52 | 9.73 | 9.73 | 0.31% | 92,592 |
| Jun 30, 2026 | 9.63 | 9.72 | 9.57 | 9.70 | 9.70 | -0.51% | 66,919 |
| Jun 29, 2026 | 9.82 | 9.85 | 9.62 | 9.75 | 9.75 | -0.31% | 40,139 |
| Jun 26, 2026 | 9.76 | 9.83 | 9.66 | 9.78 | 9.78 | 0.62% | 59,944 |
| Jun 25, 2026 | 9.88 | 10.20 | 9.88 | 10.14 | 9.72 | 1.71% | 141,174 |
| Jun 24, 2026 | 10.00 | 10.16 | 9.88 | 9.97 | 9.56 | 0.20% | 35,960 |
| Jun 23, 2026 | 9.99 | 10.00 | 9.88 | 9.95 | 9.54 | - | 38,022 |
| Jun 22, 2026 | 10.20 | 10.20 | 9.78 | 9.95 | 9.54 | -2.26% | 65,830 |
| Jun 19, 2026 | 9.65 | 10.18 | 9.56 | 10.18 | 9.76 | 5.93% | 241,661 |
| Jun 18, 2026 | 9.75 | 9.77 | 9.60 | 9.61 | 9.21 | -1.44% | 61,825 |
| Jun 17, 2026 | 9.88 | 9.88 | 9.66 | 9.75 | 9.35 | -1.32% | 48,126 |
| Jun 16, 2026 | 9.92 | 9.92 | 9.77 | 9.88 | 9.47 | 0.30% | 31,193 |
| Jun 15, 2026 | 9.90 | 9.96 | 9.80 | 9.85 | 9.44 | 0.41% | 36,640 |
| Jun 12, 2026 | 9.85 | 9.96 | 9.76 | 9.81 | 9.40 | -0.41% | 55,449 |
| Jun 11, 2026 | 9.76 | 9.85 | 9.67 | 9.85 | 9.44 | 0.92% | 26,811 |
| Jun 10, 2026 | 9.60 | 9.79 | 9.55 | 9.76 | 9.36 | 1.04% | 41,684 |
| Jun 9, 2026 | 9.89 | 9.89 | 9.59 | 9.66 | 9.26 | -1.43% | 39,327 |
| Jun 8, 2026 | 9.78 | 9.84 | 9.66 | 9.80 | 9.39 | 0.10% | 68,468 |
| Jun 5, 2026 | 9.76 | 9.89 | 9.65 | 9.79 | 9.38 | -0.71% | 47,417 |
| Jun 4, 2026 | 9.80 | 9.91 | 9.75 | 9.86 | 9.45 | -0.30% | 18,110 |
| Jun 3, 2026 | 9.89 | 10.00 | 9.81 | 9.89 | 9.48 | 0.61% | 57,624 |
| Jun 2, 2026 | 9.98 | 9.98 | 9.74 | 9.83 | 9.42 | -0.51% | 45,358 |
| Jun 1, 2026 | 9.75 | 9.96 | 9.70 | 9.88 | 9.47 | 0.71% | 35,765 |
| May 29, 2026 | 9.71 | 9.93 | 9.71 | 9.81 | 9.40 | 0.62% | 31,315 |
| May 28, 2026 | 9.99 | 9.99 | 9.72 | 9.75 | 9.35 | -1.02% | 32,914 |
| May 27, 2026 | 9.89 | 9.94 | 9.70 | 9.85 | 9.44 | 0.51% | 76,370 |
| May 26, 2026 | 9.99 | 9.99 | 9.71 | 9.80 | 9.39 | -1.51% | 44,298 |
| May 25, 2026 | 9.80 | 9.95 | 9.77 | 9.95 | 9.54 | 1.84% | 30,100 |
| May 22, 2026 | 9.90 | 9.90 | 9.76 | 9.77 | 9.37 | -0.91% | 43,678 |
| May 21, 2026 | 9.95 | 10.04 | 9.80 | 9.86 | 9.45 | -0.20% | 84,862 |
| May 20, 2026 | 9.84 | 10.02 | 9.84 | 9.88 | 9.47 | -1.20% | 36,585 |
| May 19, 2026 | 10.00 | 10.12 | 9.82 | 10.00 | 9.59 | 0.10% | 59,807 |
| May 18, 2026 | 10.00 | 10.06 | 9.79 | 9.99 | 9.58 | -0.10% | 87,316 |