Tele Columbus AG (HAM:TC1)
Germany
· Delayed Price · Currency is EUR 0.760
-0.050 (-6.17%)
At close: Dec 4, 2025
Tele Columbus AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Oct 8, 2025 | 0.46 | 0.48 | 0.43 | 0.45 | 0.45 | -2.17% | 12,500 |
| Oct 7, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 2.22% | 1,100 |
| Oct 6, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Oct 3, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Oct 2, 2025 | 0.42 | 0.45 | 0.42 | 0.45 | 0.45 | 12.50% | 3,000 |
| Oct 1, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -16.67% | - |
| Sep 30, 2025 | 0.40 | 0.48 | 0.40 | 0.48 | 0.48 | 14.29% | 3,862 |
| Sep 29, 2025 | 0.42 | 0.44 | 0.42 | 0.42 | 0.42 | - | 15,275 |
| Sep 26, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Sep 25, 2025 | 0.42 | 0.44 | 0.42 | 0.42 | 0.42 | -4.55% | 7,500 |
| Sep 24, 2025 | 0.42 | 0.44 | 0.42 | 0.44 | 0.44 | - | 10,000 |
| Sep 23, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 4,000 |
| Sep 22, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 3,040 |
| Sep 19, 2025 | 0.42 | 0.44 | 0.42 | 0.44 | 0.44 | -2.22% | 29,374 |
| Sep 18, 2025 | 0.42 | 0.45 | 0.42 | 0.45 | 0.45 | 6.64% | 20 |
| Sep 17, 2025 | 0.40 | 0.44 | 0.40 | 0.42 | 0.42 | -4.09% | 5,520 |
| Sep 16, 2025 | 0.40 | 0.44 | 0.40 | 0.44 | 0.44 | - | 13,413 |
| Sep 15, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 2.33% | 1,000 |
| Sep 12, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -2.27% | 1,000 |
| Sep 11, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | - | 1,613 |
| Sep 10, 2025 | 0.40 | 0.44 | 0.40 | 0.44 | 0.44 | 2.33% | 676 |
| Sep 9, 2025 | 0.45 | 0.45 | 0.43 | 0.43 | 0.43 | -4.44% | 2,886 |
| Sep 8, 2025 | 0.40 | 0.48 | 0.40 | 0.45 | 0.45 | 4.65% | 90 |
| Sep 5, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Sep 4, 2025 | 0.40 | 0.43 | 0.40 | 0.43 | 0.43 | - | 3,000 |
| Sep 3, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Sep 2, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Sep 1, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 4.37% | 6,000 |
| Aug 29, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | 0.49% | 300 |
| Aug 28, 2025 | 0.40 | 0.42 | 0.40 | 0.41 | 0.41 | 1.99% | 2,140 |
| Aug 27, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -0.50% | - |
| Aug 26, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 0.50% | 600 |
| Aug 25, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -0.50% | - |
| Aug 22, 2025 | 0.40 | 0.42 | 0.40 | 0.40 | 0.40 | -1.46% | 285 |
| Aug 21, 2025 | 0.47 | 0.47 | 0.41 | 0.41 | 0.41 | -14.58% | 9,933 |
| Aug 20, 2025 | 0.45 | 0.48 | 0.45 | 0.48 | 0.48 | 4.35% | 100 |
| Aug 19, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 201 |
| Aug 18, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -6.12% | - |
| Aug 15, 2025 | 0.50 | 0.50 | 0.36 | 0.49 | 0.49 | 2.08% | 501 |
| Aug 14, 2025 | 0.40 | 0.50 | 0.40 | 0.48 | 0.48 | 20.00% | 13,567 |
| Aug 13, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -9.09% | - |
| Aug 12, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -2.22% | 100 |
| Aug 11, 2025 | 0.43 | 0.45 | 0.43 | 0.45 | 0.45 | -2.17% | 700 |
| Aug 8, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 7,200 |
| Aug 7, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -4.17% | - |
| Aug 6, 2025 | 0.48 | 0.48 | 0.44 | 0.48 | 0.48 | - | 7,100 |
| Aug 5, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 7,500 |
| Aug 4, 2025 | 0.40 | 0.48 | 0.40 | 0.48 | 0.48 | 17.07% | 7,500 |
| Aug 1, 2025 | 0.42 | 0.45 | 0.40 | 0.41 | 0.41 | 2.50% | 1,500 |
| Jul 31, 2025 | 0.39 | 0.45 | 0.39 | 0.40 | 0.40 | -2.44% | 5,500 |
| Jul 30, 2025 | 0.39 | 0.41 | 0.39 | 0.41 | 0.41 | 5.13% | 1 |
| Jul 29, 2025 | 0.41 | 0.41 | 0.39 | 0.39 | 0.39 | -4.88% | 12,947 |
| Jul 28, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | -4.65% | 300 |
| Jul 25, 2025 | 0.40 | 0.43 | 0.40 | 0.43 | 0.43 | 4.88% | 4,150 |
| Jul 24, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | -2.38% | 1,150 |
| Jul 23, 2025 | 0.39 | 0.42 | 0.39 | 0.42 | 0.42 | 7.14% | 3,201 |
| Jul 22, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -4.39% | - |
| Jul 21, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -2.84% | - |
| Jul 18, 2025 | 0.40 | 0.42 | 0.40 | 0.42 | 0.42 | 8.21% | 15,635 |