Telekom Austria AG (LON:0NKL)
London · Delayed Price · Currency is GBP · Price in EUR 10.16
+0.16 (1.60%)
At close: Aug 25, 2026
LON:0NKL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 9.96 | 10.16 | 10.00 | 10.16 | 10.16 | 1.60% | 13 |
| Aug 24, 2026 | 9.93 | 10.06 | 9.90 | 10.00 | 10.00 | 0.81% | 13 |
| Aug 21, 2026 | 9.94 | 10.02 | 9.87 | 9.92 | 9.92 | -0.50% | 4,161 |
| Aug 20, 2026 | 10.20 | 10.12 | 9.95 | 9.97 | 9.97 | -2.45% | 785 |
| Aug 19, 2026 | 10.08 | 10.34 | 9.99 | 10.22 | 10.22 | -0.20% | 2,679 |
| Aug 18, 2026 | 10.04 | 10.24 | 10.02 | 10.24 | 10.24 | 0.99% | 4 |
| Aug 17, 2026 | 10.31 | 10.32 | 10.14 | 10.14 | 10.14 | -0.98% | 8 |
| Aug 14, 2026 | 10.09 | 10.24 | 10.18 | 10.24 | 10.24 | 0.79% | 5 |
| Aug 13, 2026 | 10.13 | 10.26 | 10.16 | 10.16 | 10.16 | 0.79% | 18 |
| Aug 12, 2026 | 10.11 | 10.20 | 10.04 | 10.08 | 10.08 | -2.33% | 5 |
| Aug 11, 2026 | 10.09 | 10.32 | 10.10 | 10.32 | 10.32 | 1.98% | 619 |
| Aug 10, 2026 | 10.01 | 10.16 | 9.95 | 10.12 | 10.12 | 0.80% | 29 |
| Aug 7, 2026 | 10.13 | 10.22 | 10.04 | 10.04 | 10.04 | -1.95% | 236 |
| Aug 6, 2026 | 9.98 | 10.24 | 10.00 | 10.24 | 10.24 | 0.99% | 7 |
| Aug 5, 2026 | 10.14 | 10.30 | 10.08 | 10.14 | 10.14 | 0.20% | 6 |
| Aug 4, 2026 | 10.25 | 10.22 | 10.04 | 10.12 | 10.12 | -0.39% | 1,327 |
| Aug 3, 2026 | 10.07 | 10.18 | 10.06 | 10.16 | 10.16 | 0.59% | 1,822 |
| Jul 31, 2026 | 10.07 | 10.24 | 9.97 | 10.10 | 10.10 | -0.39% | 5,816 |
| Jul 30, 2026 | 10.36 | 10.40 | 10.06 | 10.14 | 10.14 | -1.74% | 16 |
| Jul 29, 2026 | 10.43 | 10.40 | 10.32 | 10.32 | 10.32 | -1.71% | 7 |
| Jul 28, 2026 | 9.90 | 10.50 | 9.80 | 10.50 | 10.50 | 4.17% | 10 |
| Jul 27, 2026 | 9.76 | 10.08 | 9.76 | 10.08 | 10.08 | 4.13% | 61 |
| Jul 24, 2026 | 9.64 | 9.76 | 9.62 | 9.68 | 9.68 | 2.00% | 65 |
| Jul 23, 2026 | 9.80 | 9.83 | 9.49 | 9.49 | 9.49 | -3.06% | 203 |
| Jul 22, 2026 | 9.75 | 9.82 | 9.68 | 9.79 | 9.79 | 0.51% | 10 |
| Jul 21, 2026 | 9.97 | 10.10 | 9.74 | 9.74 | 9.74 | -3.18% | 18 |
| Jul 20, 2026 | 10.00 | 10.10 | 9.97 | 10.06 | 10.06 | -0.20% | 13 |
| Jul 17, 2026 | 9.95 | 10.08 | 10.00 | 10.08 | 10.08 | 1.20% | 941 |
| Jul 16, 2026 | 9.93 | 9.96 | 9.96 | 9.96 | 9.96 | -0.80% | 13 |
| Jul 15, 2026 | 10.05 | 10.10 | 10.00 | 10.04 | 10.04 | -0.20% | 19 |
| Jul 14, 2026 | 10.00 | 10.12 | 10.00 | 10.06 | 10.06 | -0.79% | 105 |
| Jul 13, 2026 | 9.95 | 10.16 | 9.94 | 10.14 | 10.14 | 1.91% | 78 |
| Jul 10, 2026 | 9.80 | 9.95 | 9.85 | 9.95 | 9.95 | 1.53% | 1 |
| Jul 9, 2026 | 9.93 | 9.99 | 9.80 | 9.80 | 9.80 | -0.81% | 7 |
| Jul 8, 2026 | 9.87 | 9.88 | 9.70 | 9.88 | 9.88 | 0.41% | 54 |
| Jul 7, 2026 | 9.70 | 9.84 | 9.74 | 9.84 | 9.84 | 1.86% | 7 |
| Jul 6, 2026 | 9.71 | 9.75 | 9.64 | 9.66 | 9.66 | 0.84% | 170 |
| Jul 3, 2026 | 9.67 | 9.73 | 9.57 | 9.58 | 9.58 | -1.54% | 14 |
| Jul 2, 2026 | 9.69 | 9.79 | 9.58 | 9.73 | 9.73 | 1.57% | 29 |
| Jul 1, 2026 | 9.65 | 9.69 | 9.58 | 9.58 | 9.58 | -1.14% | 134 |
| Jun 30, 2026 | 9.76 | 9.75 | 9.65 | 9.69 | 9.69 | -0.72% | 34 |
| Jun 29, 2026 | 9.81 | 9.94 | 9.62 | 9.76 | 9.76 | -0.51% | 13 |
| Jun 26, 2026 | 9.88 | 9.85 | 9.67 | 9.81 | 9.81 | 0.94% | 56 |
| Jun 25, 2026 | 9.94 | 10.14 | 9.88 | 10.14 | 9.72 | 1.40% | 4,215 |
| Jun 24, 2026 | 9.99 | 10.00 | 9.97 | 10.00 | 9.58 | 0.40% | 2 |
| Jun 23, 2026 | 9.94 | 9.99 | 9.90 | 9.96 | 9.55 | -0.10% | 910 |
| Jun 22, 2026 | 10.11 | 10.20 | 9.88 | 9.97 | 9.56 | 3.00% | 82 |
| Jun 19, 2026 | 9.74 | 9.68 | 9.67 | 9.68 | 9.28 | -0.21% | 3 |
| Jun 18, 2026 | 9.72 | 9.79 | 9.63 | 9.70 | 9.30 | -1.22% | 16 |
| Jun 17, 2026 | 9.83 | 9.88 | 9.73 | 9.82 | 9.41 | -0.30% | 6 |