Telekom Austria AG (TA1.DE)
XETRA: TA1.DE
· Real-Time Price · USD
8.62
0.12 (1.41%)
At close: Apr 16, 2025, 5:12 PM
TA1.DE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | n/a | 1.41% | 1,122 |
| Apr 16, 2025 | 8.45 | 8.52 | 8.45 | 8.50 | n/a | 6.25% | 1,122 |
| Apr 15, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | n/a | 0.00% | 0 |
| Apr 14, 2025 | 8.06 | 8.06 | 8.00 | 8.00 | n/a | -0.25% | 2,000 |
| Apr 11, 2025 | 8.10 | 8.10 | 8.02 | 8.02 | n/a | -1.23% | 1,100 |
| Apr 10, 2025 | 8.18 | 8.19 | 8.12 | 8.12 | n/a | -1.10% | 2,000 |
| Apr 9, 2025 | 8.08 | 8.21 | 8.02 | 8.21 | n/a | 0.61% | 780 |
| Apr 8, 2025 | 7.93 | 8.28 | 7.93 | 8.16 | n/a | 2.64% | 945 |
| Apr 7, 2025 | 8.43 | 8.43 | 7.90 | 7.95 | n/a | -8.62% | 8,494 |
| Apr 4, 2025 | 8.72 | 8.72 | 8.70 | 8.70 | n/a | -1.58% | 963 |
| Apr 3, 2025 | 8.57 | 8.84 | 8.57 | 8.84 | n/a | 0.11% | 2,553 |
| Apr 2, 2025 | 8.73 | 8.83 | 8.73 | 8.83 | n/a | 1.15% | 5 |
| Apr 1, 2025 | 8.73 | 8.73 | 8.73 | 8.73 | n/a | 1.04% | 285 |
| Mar 31, 2025 | 8.57 | 8.64 | 8.57 | 8.64 | n/a | -0.46% | 285 |
| Mar 28, 2025 | 8.73 | 8.73 | 8.60 | 8.68 | n/a | -1.25% | 94 |
| Mar 27, 2025 | 8.74 | 8.79 | 8.65 | 8.79 | n/a | 0.80% | 1,567 |
| Mar 26, 2025 | 8.68 | 8.72 | 8.68 | 8.72 | n/a | -0.34% | 2,625 |
| Mar 25, 2025 | 8.76 | 8.76 | 8.75 | 8.75 | n/a | 0.00% | 649 |
| Mar 24, 2025 | 8.73 | 8.75 | 8.73 | 8.75 | n/a | -0.91% | 649 |
| Mar 21, 2025 | 8.84 | 8.84 | 8.83 | 8.83 | n/a | -0.11% | 400 |