Telekom Austria AG (LON:0NKL)
London · Delayed Price · Currency is GBP · Price in EUR 9.12
+0.12 (1.33%)
At close: Mar 26, 2026
LON:0NKL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 9.09 | 9.16 | 9.00 | 9.01 | 9.01 | -1.21% | 6,452 |
| Mar 26, 2026 | 9.10 | 9.17 | 9.06 | 9.12 | 9.12 | 1.33% | 78 |
| Mar 25, 2026 | 9.18 | 9.29 | 9.00 | 9.00 | 9.00 | -1.53% | 492 |
| Mar 24, 2026 | 9.06 | 9.18 | 8.95 | 9.14 | 9.14 | -0.98% | 3,264 |
| Mar 23, 2026 | 9.17 | 9.35 | 8.75 | 9.23 | 9.23 | 2.59% | 4,798 |
| Mar 20, 2026 | 9.12 | 9.24 | 8.96 | 9.00 | 9.00 | -1.24% | 19,646 |
| Mar 19, 2026 | 9.30 | 9.35 | 9.01 | 9.11 | 9.11 | -0.96% | 494 |
| Mar 18, 2026 | 9.28 | 9.45 | 9.13 | 9.20 | 9.20 | -0.02% | 6,842 |
| Mar 17, 2026 | 9.17 | 9.26 | 9.15 | 9.20 | 9.20 | -0.12% | 14,817 |
| Mar 16, 2026 | 9.32 | 9.45 | 9.20 | 9.21 | 9.21 | -0.42% | 6,412 |
| Mar 13, 2026 | 9.28 | 9.33 | 9.22 | 9.25 | 9.25 | 0.22% | 7,143 |
| Mar 12, 2026 | 9.26 | 9.28 | 9.20 | 9.23 | 9.23 | -0.75% | 9,247 |
| Mar 11, 2026 | 9.27 | 9.35 | 9.25 | 9.30 | 9.30 | 0.54% | 1,487 |
| Mar 10, 2026 | 9.34 | 9.46 | 9.25 | 9.25 | 9.25 | 0.54% | 1,253 |
| Mar 9, 2026 | 9.40 | 9.46 | 9.14 | 9.20 | 9.20 | -2.13% | 24,532 |
| Mar 6, 2026 | 9.35 | 9.40 | 9.22 | 9.40 | 9.40 | 1.62% | 173 |
| Mar 5, 2026 | 9.36 | 9.51 | 9.22 | 9.25 | 9.25 | -1.49% | 1,848 |
| Mar 4, 2026 | 9.23 | 9.39 | 9.19 | 9.39 | 9.39 | 1.62% | 79 |
| Mar 3, 2026 | 9.45 | 9.55 | 9.20 | 9.24 | 9.24 | -2.19% | 206 |
| Mar 2, 2026 | 9.37 | 9.45 | 9.39 | 9.45 | 9.45 | -0.56% | 12,260 |
| Feb 27, 2026 | 9.47 | 9.50 | 9.42 | 9.50 | 9.50 | 0.42% | 40 |
| Feb 26, 2026 | 9.71 | 9.81 | 9.43 | 9.46 | 9.46 | -1.77% | 322 |
| Feb 25, 2026 | 9.67 | 9.74 | 9.60 | 9.63 | 9.63 | -1.43% | 58 |
| Feb 24, 2026 | 9.78 | 9.82 | 9.73 | 9.77 | 9.77 | -0.61% | 50 |
| Feb 23, 2026 | 9.86 | 9.93 | 9.76 | 9.83 | 9.83 | 0.41% | 563 |
| Feb 20, 2026 | 9.91 | 9.95 | 9.74 | 9.79 | 9.79 | -1.41% | 1,528 |
| Feb 19, 2026 | 9.89 | 10.00 | 9.87 | 9.93 | 9.93 | 0.30% | 49 |
| Feb 18, 2026 | 10.03 | 10.06 | 9.87 | 9.90 | 9.90 | -0.50% | 67 |
| Feb 17, 2026 | 9.74 | 10.02 | 9.70 | 9.95 | 9.95 | 1.53% | 216 |
| Feb 16, 2026 | 9.81 | 9.90 | 9.70 | 9.80 | 9.80 | 1.03% | 41 |
| Feb 13, 2026 | 9.99 | 9.99 | 9.70 | 9.70 | 9.70 | -2.81% | 229 |
| Feb 12, 2026 | 9.50 | 9.99 | 9.30 | 9.98 | 9.98 | 4.07% | 92 |
| Feb 11, 2026 | 9.59 | 9.60 | 9.49 | 9.59 | 9.59 | 0.42% | 434 |
| Feb 10, 2026 | 9.53 | 9.63 | 9.49 | 9.55 | 9.55 | 0.42% | 19 |
| Feb 9, 2026 | 9.49 | 9.58 | 9.45 | 9.51 | 9.51 | -0.31% | 233 |
| Feb 6, 2026 | 9.43 | 9.55 | 9.29 | 9.54 | 9.54 | 1.60% | 263 |
| Feb 5, 2026 | 9.45 | 9.50 | 9.27 | 9.39 | 9.39 | 0.64% | 1,145 |
| Feb 4, 2026 | 9.06 | 9.43 | 9.08 | 9.33 | 9.33 | 3.44% | 588 |
| Feb 3, 2026 | 8.98 | 9.10 | 8.95 | 9.02 | 9.02 | -0.77% | 2,378 |
| Feb 2, 2026 | 8.89 | 9.09 | 8.84 | 9.09 | 9.09 | 1.34% | 649 |
| Jan 30, 2026 | 8.89 | 8.97 | 8.83 | 8.97 | 8.97 | 0.79% | 21,879 |
| Jan 29, 2026 | 8.96 | 9.00 | 8.88 | 8.90 | 8.90 | 0.11% | 4,138 |
| Jan 28, 2026 | 8.87 | 8.90 | 8.76 | 8.89 | 8.89 | 0.45% | 61 |
| Jan 27, 2026 | 8.80 | 8.85 | 8.76 | 8.85 | 8.85 | 0.91% | 1,432 |
| Jan 26, 2026 | 8.81 | 8.84 | 8.77 | 8.77 | 8.77 | -0.41% | 271 |
| Jan 23, 2026 | 8.84 | 8.86 | 8.77 | 8.81 | 8.81 | -0.38% | 25,208 |
| Jan 22, 2026 | 8.71 | 8.93 | 8.68 | 8.84 | 8.84 | 2.09% | 1,355 |
| Jan 21, 2026 | 8.67 | 8.71 | 8.64 | 8.66 | 8.66 | -0.24% | 1,372 |
| Jan 20, 2026 | 8.77 | 8.82 | 8.66 | 8.68 | 8.68 | -1.36% | 265 |
| Jan 19, 2026 | 8.71 | 8.80 | 8.66 | 8.80 | 8.80 | -0.34% | 55 |