T-Mobile US, Inc. (VIE:TMUS)
Austria · Delayed Price · Currency is EUR 160.28
-0.82 (-0.51%)
Last updated: Jun 2, 2026, 1:00 PM CET
VIE:TMUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 160.00 | 160.56 | 160.00 | 160.28 | - | -0.51% | - |
| Jun 1, 2026 | 160.58 | 161.10 | 160.42 | 161.10 | 161.10 | 0.78% | - |
| May 29, 2026 | 161.08 | 161.18 | 159.86 | 159.86 | 159.86 | -3.02% | - |
| May 27, 2026 | 163.68 | 165.72 | 163.38 | 165.72 | 164.84 | 1.11% | - |
| May 26, 2026 | 164.12 | 164.12 | 163.90 | 163.90 | 163.03 | 0.04% | - |
| May 25, 2026 | 165.50 | 165.50 | 163.56 | 163.84 | 162.97 | -0.27% | - |
| May 22, 2026 | 164.42 | 164.94 | 164.28 | 164.28 | 163.41 | 0.24% | - |
| May 21, 2026 | 163.52 | 163.88 | 163.30 | 163.88 | 163.01 | 0.53% | - |
| May 20, 2026 | 166.96 | 166.96 | 163.02 | 163.02 | 162.16 | -2.51% | - |
| May 19, 2026 | 163.94 | 167.22 | 163.94 | 167.22 | 166.34 | 2.48% | - |
| May 18, 2026 | 160.36 | 163.18 | 159.52 | 163.18 | 162.32 | 0.94% | - |
| May 15, 2026 | 163.34 | 163.68 | 161.66 | 161.66 | 160.81 | 0.16% | - |
| May 14, 2026 | 162.62 | 163.24 | 161.40 | 161.40 | 160.55 | -1.63% | - |
| May 13, 2026 | 164.88 | 166.16 | 164.08 | 164.08 | 163.21 | -0.64% | - |
| May 12, 2026 | 162.60 | 165.14 | 162.60 | 165.14 | 164.27 | 1.19% | - |
| May 11, 2026 | 164.76 | 165.20 | 162.96 | 163.20 | 162.34 | -1.01% | - |
| May 8, 2026 | 165.86 | 165.98 | 164.86 | 164.86 | 163.99 | -0.55% | - |
| May 7, 2026 | 164.54 | 165.78 | 163.56 | 165.78 | 164.90 | 1.41% | - |
| May 6, 2026 | 165.32 | 165.32 | 163.38 | 163.48 | 162.62 | -1.54% | - |
| May 5, 2026 | 167.50 | 167.86 | 165.78 | 166.04 | 165.16 | -0.62% | 30 |
| May 4, 2026 | 166.80 | 167.20 | 166.34 | 167.08 | 166.20 | -0.33% | - |
| Apr 30, 2026 | 168.86 | 169.42 | 167.64 | 167.64 | 166.75 | -0.43% | - |
| Apr 29, 2026 | 163.28 | 168.36 | 162.88 | 168.36 | 167.47 | 6.13% | - |
| Apr 28, 2026 | 156.96 | 159.40 | 156.96 | 158.64 | 157.80 | -1.13% | - |
| Apr 27, 2026 | 161.68 | 161.68 | 160.46 | 160.46 | 159.61 | -1.04% | - |
| Apr 24, 2026 | 165.62 | 165.62 | 162.14 | 162.14 | 161.28 | -2.16% | - |
| Apr 23, 2026 | 161.56 | 165.72 | 161.56 | 165.72 | 164.84 | 3.56% | - |
| Apr 22, 2026 | 166.54 | 166.54 | 160.02 | 160.02 | 159.17 | -4.52% | - |
| Apr 21, 2026 | 168.58 | 169.04 | 167.60 | 167.60 | 166.71 | -0.59% | - |
| Apr 20, 2026 | 168.98 | 169.10 | 167.98 | 168.60 | 167.71 | 1.05% | - |
| Apr 17, 2026 | 167.52 | 167.52 | 164.62 | 166.84 | 165.96 | 0.16% | - |
| Apr 16, 2026 | 161.42 | 166.58 | 161.42 | 166.58 | 165.70 | 2.80% | - |
| Apr 15, 2026 | 161.20 | 162.04 | 160.72 | 162.04 | 161.18 | 0.42% | - |
| Apr 14, 2026 | 163.44 | 163.44 | 160.72 | 161.36 | 160.51 | -2.00% | - |
| Apr 13, 2026 | 168.60 | 169.26 | 164.66 | 164.66 | 163.79 | -0.78% | - |
| Apr 10, 2026 | 169.22 | 169.80 | 165.96 | 165.96 | 165.08 | -1.89% | - |
| Apr 9, 2026 | 169.50 | 169.50 | 168.86 | 169.16 | 168.27 | -1.91% | - |
| Apr 8, 2026 | 173.32 | 173.52 | 170.92 | 172.46 | 171.55 | -0.58% | - |
| Apr 7, 2026 | 172.12 | 173.46 | 170.74 | 173.46 | 172.54 | -1.32% | - |
| Apr 2, 2026 | 178.00 | 178.22 | 175.78 | 175.78 | 174.85 | 1.14% | - |
| Apr 1, 2026 | 181.28 | 181.28 | 173.80 | 173.80 | 172.88 | -4.45% | - |
| Mar 31, 2026 | 186.84 | 187.66 | 181.90 | 181.90 | 180.94 | -2.63% | - |
| Mar 30, 2026 | 183.50 | 186.82 | 183.50 | 186.82 | 185.83 | 1.13% | - |
| Mar 27, 2026 | 183.90 | 184.92 | 183.70 | 184.74 | 183.76 | 0.12% | - |
| Mar 26, 2026 | 182.50 | 184.52 | 182.10 | 184.52 | 183.55 | 1.13% | - |
| Mar 25, 2026 | 182.92 | 183.18 | 182.02 | 182.46 | 181.50 | -0.69% | 2 |
| Mar 24, 2026 | 180.14 | 183.72 | 180.14 | 183.72 | 182.75 | 2.19% | - |
| Mar 23, 2026 | 180.06 | 181.94 | 179.78 | 179.78 | 178.83 | -0.03% | 14 |
| Mar 20, 2026 | 178.10 | 180.40 | 177.90 | 179.84 | 178.89 | 1.47% | - |
| Mar 19, 2026 | 180.34 | 181.22 | 177.24 | 177.24 | 176.30 | -1.39% | - |