Telekom Austria AG (VIE:TKA)
Austria · Delayed Price · Currency is EUR 9.82
-0.13 (-1.31%)
May 26, 2026, 9:44 AM CET
Telekom Austria AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 9.80 | 9.90 | 9.77 | 9.90 | - | 1.33% | 20,948 |
| 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 |
| 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 |