Telekom Austria AG (BIT:1TEA)
Italy
· Delayed Price · Currency is EUR 8.59
-0.04 (-0.46%)
At close: Dec 4, 2025
Telekom Austria AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | -0.46% | - |
| Dec 3, 2025 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | -1.82% | - |
| Dec 2, 2025 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | -1.01% | - |
| Dec 1, 2025 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | -0.11% | - |
| Nov 28, 2025 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | 0.11% | - |
| Nov 27, 2025 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | -1.88% | - |
| Nov 26, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -8.40% | - |
| Nov 25, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 10.39% | - |
| Nov 24, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -0.44% | - |
| Nov 21, 2025 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 0.78% | - |
| Nov 20, 2025 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | -0.67% | - |
| Nov 19, 2025 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | -4.67% | - |
| Nov 18, 2025 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 0.86% | - |
| Nov 17, 2025 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 3.09% | - |
| Nov 14, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | -0.77% | - |
| Nov 13, 2025 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | -0.44% | - |
| Nov 12, 2025 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | -0.76% | - |
| Nov 11, 2025 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 0.98% | - |
| Nov 10, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -0.65% | - |
| Nov 7, 2025 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 0.22% | - |
| Nov 6, 2025 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | -1.71% | - |
| Nov 5, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -1.16% | - |
| Nov 4, 2025 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 1.07% | - |
| Nov 3, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | -0.95% | - |
| Oct 31, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -2.07% | - |
| Oct 30, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -0.21% | - |
| Oct 29, 2025 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | -0.62% | - |
| Oct 28, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 0.21% | - |
| Oct 27, 2025 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 1.57% | - |
| Oct 24, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | - | - |
| Oct 23, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 1.16% | - |
| Oct 22, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -2.07% | - |
| Oct 21, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -0.31% | - |
| Oct 20, 2025 | 9.24 | 9.24 | 9.24 | 9.68 | 9.68 | 0.52% | 150 |
| Oct 17, 2025 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 2.56% | - |
| Oct 16, 2025 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | -0.95% | - |
| Oct 15, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 1.72% | - |
| Oct 14, 2025 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | -0.75% | - |
| Oct 13, 2025 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | -0.42% | - |
| Oct 10, 2025 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | -0.53% | - |
| Oct 9, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 0.21% | - |
| Oct 8, 2025 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | -0.11% | - |
| Oct 7, 2025 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 0.11% | - |
| Oct 6, 2025 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 0.32% | - |
| Oct 3, 2025 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 0.11% | - |
| Oct 2, 2025 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 0.53% | - |
| Oct 1, 2025 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 1.08% | - |
| Sep 30, 2025 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 0.65% | - |
| Sep 29, 2025 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | -2.54% | - |
| Sep 26, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -2.07% | - |
| Sep 25, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 3.21% | - |
| Sep 24, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 0.75% | - |
| Sep 23, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 1.42% | - |
| Sep 22, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -2.56% | - |
| Sep 19, 2025 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | -0.63% | - |
| Sep 18, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -0.21% | - |
| Sep 17, 2025 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | -2.47% | - |
| Sep 16, 2025 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | -0.10% | - |
| Sep 15, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 0.83% | - |
| Sep 12, 2025 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 2.34% | - |
| Sep 11, 2025 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | -0.84% | - |
| Sep 10, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 0.42% | - |
| Sep 9, 2025 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | -0.21% | - |
| Sep 8, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | -0.73% | - |
| Sep 5, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 0.74% | - |
| Sep 4, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | -0.42% | - |
| Sep 3, 2025 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | -0.63% | - |
| Sep 2, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 1.91% | - |
| Sep 1, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | - |
| Aug 29, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 0.43% | - |
| Aug 28, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | -0.53% | - |
| Aug 27, 2025 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | -0.95% | - |
| Aug 26, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -1.04% | - |
| Aug 25, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 0.21% | - |
| Aug 22, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 0.42% | - |
| Aug 21, 2025 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | -0.52% | - |
| Aug 20, 2025 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 4.35% | - |
| Aug 19, 2025 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 0.77% | - |
| Aug 18, 2025 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | -0.76% | - |
| Aug 14, 2025 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | -2.03% | - |
| Aug 13, 2025 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 0.97% | - |
| Aug 12, 2025 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 0.32% | - |
| Aug 11, 2025 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | 3.23% | - |
| Aug 8, 2025 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | -1.97% | - |
| Aug 7, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 0.33% | - |
| Aug 6, 2025 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 0.33% | - |
| Aug 5, 2025 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | -0.98% | - |
| Aug 4, 2025 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | -0.76% | - |
| Aug 1, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0.33% | - |
| Jul 31, 2025 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | -0.65% | - |
| Jul 30, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 0.54% | - |
| Jul 29, 2025 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | -1.81% | - |
| Jul 28, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -0.53% | - |
| Jul 25, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -0.32% | - |
| Jul 24, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 0.64% | - |
| Jul 23, 2025 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | -2.48% | - |
| Jul 22, 2025 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | -0.51% | - |
| Jul 21, 2025 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 0.10% | - |
| Jul 18, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -1.62% | - |
| Jul 17, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 2.18% | - |