Tele Columbus AG (HAM:TC1)
Germany
· Delayed Price · Currency is EUR 0.840
-0.010 (-1.18%)
At close: Mar 5, 2026
Tele Columbus AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -1.18% | - |
| Mar 4, 2026 | 0.84 | 0.86 | 0.84 | 0.85 | 0.85 | - | 571 |
| Mar 3, 2026 | 0.84 | 0.85 | 0.84 | 0.85 | 0.85 | 1.19% | 3,000 |
| Mar 2, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -1.18% | - |
| Feb 27, 2026 | 0.82 | 0.85 | 0.82 | 0.85 | 0.85 | 3.66% | 5,081 |
| Feb 26, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | - | - |
| Feb 25, 2026 | 0.84 | 0.84 | 0.82 | 0.82 | 0.82 | -2.38% | 1,200 |
| Feb 24, 2026 | 0.82 | 0.84 | 0.81 | 0.84 | 0.84 | - | 25,990 |
| Feb 23, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | 2,000 |
| Feb 20, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -1.18% | 1,000 |
| Feb 19, 2026 | 0.85 | 0.86 | 0.85 | 0.85 | 0.85 | 1.19% | 5,110 |
| Feb 18, 2026 | 0.85 | 0.85 | 0.84 | 0.84 | 0.84 | -1.18% | 1,035 |
| Feb 17, 2026 | 0.84 | 0.85 | 0.84 | 0.85 | 0.85 | 1.19% | 50 |
| Feb 16, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -1.18% | - |
| Feb 13, 2026 | 0.84 | 0.85 | 0.84 | 0.85 | 0.85 | 1.19% | 1 |
| Feb 12, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -2.33% | - |
| Feb 11, 2026 | 0.81 | 0.86 | 0.81 | 0.86 | 0.86 | 6.83% | 1,000 |
| Feb 10, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -1.83% | - |
| Feb 9, 2026 | 0.85 | 0.85 | 0.82 | 0.82 | 0.82 | -3.53% | 1,200 |
| Feb 6, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -1.16% | 150 |
| Feb 5, 2026 | 0.85 | 0.86 | 0.85 | 0.86 | 0.86 | 1.18% | 2 |
| Feb 4, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -1.16% | 714 |
| Feb 3, 2026 | 0.85 | 0.86 | 0.85 | 0.86 | 0.86 | 1.18% | 7,400 |
| Feb 2, 2026 | 0.82 | 0.85 | 0.82 | 0.85 | 0.85 | - | 9,000 |
| Jan 30, 2026 | 0.86 | 0.88 | 0.85 | 0.85 | 0.85 | -1.16% | 3,977 |
| Jan 29, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -3.91% | - |
| Jan 28, 2026 | 0.83 | 0.90 | 0.83 | 0.90 | 0.90 | 4.07% | 90 |
| Jan 27, 2026 | 0.84 | 0.86 | 0.84 | 0.86 | 0.86 | 3.61% | 3,400 |
| Jan 26, 2026 | 0.85 | 0.85 | 0.83 | 0.83 | 0.83 | -2.35% | 6,525 |
| Jan 23, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 5,000 |
| Jan 22, 2026 | 0.90 | 0.90 | 0.85 | 0.85 | 0.85 | -5.56% | 1,001 |
| Jan 21, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 1.12% | - |
| Jan 20, 2026 | 0.90 | 0.90 | 0.85 | 0.89 | 0.89 | -1.11% | 2,940 |
| Jan 19, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Jan 16, 2026 | 0.90 | 0.91 | 0.90 | 0.90 | 0.90 | - | 1,010 |
| Jan 15, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Jan 14, 2026 | 0.85 | 0.90 | 0.85 | 0.90 | 0.90 | - | 2,000 |
| Jan 13, 2026 | 0.85 | 0.90 | 0.85 | 0.90 | 0.90 | -3.23% | 6,402 |
| Jan 12, 2026 | 0.85 | 0.93 | 0.85 | 0.93 | 0.93 | 9.41% | 5,900 |
| Jan 9, 2026 | 0.80 | 0.85 | 0.80 | 0.85 | 0.85 | -3.41% | 2,500 |
| Jan 8, 2026 | 0.76 | 0.92 | 0.76 | 0.88 | 0.88 | 17.33% | 121,967 |
| Jan 7, 2026 | 0.73 | 0.76 | 0.73 | 0.75 | 0.75 | -3.85% | 2,000 |
| Jan 6, 2026 | 0.72 | 0.78 | 0.72 | 0.78 | 0.78 | 8.33% | 13,190 |
| Jan 5, 2026 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | - | - |
| Jan 2, 2026 | 0.75 | 0.77 | 0.72 | 0.72 | 0.72 | -3.36% | 6,575 |
| Dec 30, 2025 | 0.74 | 0.75 | 0.74 | 0.75 | 0.75 | -0.67% | 11,233 |
| Dec 29, 2025 | 0.75 | 0.77 | 0.75 | 0.75 | 0.75 | - | 16,657 |
| Dec 23, 2025 | 0.76 | 0.76 | 0.75 | 0.75 | 0.75 | - | 3,824 |
| Dec 22, 2025 | 0.75 | 0.77 | 0.75 | 0.75 | 0.75 | - | 3,100 |
| Dec 19, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -2.60% | 527 |
| Dec 18, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -1.28% | 14,000 |
| Dec 17, 2025 | 0.77 | 0.79 | 0.77 | 0.78 | 0.78 | 1.30% | 3,600 |
| Dec 16, 2025 | 0.77 | 0.78 | 0.77 | 0.77 | 0.77 | - | 3,321 |
| Dec 15, 2025 | 0.77 | 0.78 | 0.77 | 0.77 | 0.77 | - | 1,012 |
| Dec 12, 2025 | 0.77 | 0.78 | 0.77 | 0.77 | 0.77 | -2.53% | 1,301 |
| Dec 11, 2025 | 0.75 | 0.79 | 0.75 | 0.79 | 0.79 | 5.33% | 50 |
| Dec 10, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -2.60% | - |
| Dec 9, 2025 | 0.75 | 0.77 | 0.75 | 0.77 | 0.77 | 1.32% | 4,770 |
| Dec 8, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 1.33% | 42,650 |
| Dec 5, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -1.32% | 10,715 |
| Dec 4, 2025 | 0.78 | 0.78 | 0.75 | 0.76 | 0.76 | -6.17% | 5,114 |
| Dec 3, 2025 | 0.75 | 0.81 | 0.75 | 0.81 | 0.81 | 6.58% | 1,080 |
| Dec 2, 2025 | 0.77 | 0.77 | 0.73 | 0.76 | 0.76 | -2.56% | 57,525 |
| Dec 1, 2025 | 0.79 | 0.80 | 0.78 | 0.78 | 0.78 | -1.27% | 66,950 |
| Nov 28, 2025 | 0.70 | 0.83 | 0.70 | 0.79 | 0.79 | 25.40% | 411,451 |
| Nov 27, 2025 | 0.41 | 0.63 | 0.41 | 0.63 | 0.63 | 53.66% | 8,080 |
| Nov 26, 2025 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | 2.50% | 4,350 |
| Nov 25, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -2.44% | - |
| Nov 24, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | 810 |
| Nov 21, 2025 | 0.39 | 0.41 | 0.39 | 0.41 | 0.41 | 2.50% | 820 |
| Nov 20, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -2.44% | 9,280 |
| Nov 19, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | 2.50% | 1 |
| Nov 18, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -4.76% | 11,000 |
| Nov 17, 2025 | 0.40 | 0.42 | 0.40 | 0.42 | 0.42 | 2.44% | 1,000 |
| Nov 14, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | 1.99% | 350 |
| Nov 13, 2025 | 0.40 | 0.42 | 0.40 | 0.40 | 0.40 | -6.51% | 7,658 |
| Nov 12, 2025 | 0.40 | 0.43 | 0.40 | 0.43 | 0.43 | 10.26% | 1,000 |
| Nov 11, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -4.88% | - |
| Nov 10, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 5.13% | 2,000 |
| Nov 7, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -7.14% | - |
| Nov 6, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -4.55% | 10,001 |
| Nov 5, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | 4.76% | 550 |
| Nov 4, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 5.00% | - |
| Nov 3, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -4.76% | 2,500 |
| Oct 31, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -2.33% | 3,000 |
| Oct 30, 2025 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | 2.38% | 715 |
| Oct 29, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Oct 28, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -2.33% | - |
| Oct 27, 2025 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | -4.44% | 28,155 |
| Oct 24, 2025 | 0.42 | 0.45 | 0.42 | 0.45 | 0.45 | 4.65% | 1,367 |
| Oct 23, 2025 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | - | 100 |
| Oct 22, 2025 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | - | 500 |
| Oct 21, 2025 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | 2.38% | 300 |
| Oct 20, 2025 | 0.42 | 0.44 | 0.42 | 0.42 | 0.42 | - | 4,510 |
| Oct 17, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Oct 16, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -2.33% | - |
| Oct 15, 2025 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | - | 400 |
| Oct 14, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 2.38% | 50 |
| Oct 13, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -4.55% | 4,016 |
| Oct 10, 2025 | 0.46 | 0.46 | 0.44 | 0.44 | 0.44 | -2.22% | 152 |