Telekom Austria AG (LON:0NKL)
London · Delayed Price · Currency is GBP · Price in EUR 9.90
-0.10 (-1.00%)
At close: May 12, 2026
LON:0NKL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 9.91 | 10.02 | 9.80 | 9.90 | 9.90 | -1.00% | 1,248 |
| May 11, 2026 | 9.83 | 10.10 | 9.84 | 10.00 | 10.00 | 1.32% | 404 |
| May 8, 2026 | 9.89 | 9.97 | 9.74 | 9.87 | 9.87 | -0.10% | 25 |
| May 7, 2026 | 9.86 | 9.95 | 9.81 | 9.88 | 9.88 | 0.10% | 116 |
| May 6, 2026 | 9.79 | 9.95 | 9.78 | 9.87 | 9.87 | 1.12% | 2,221 |
| May 5, 2026 | 9.67 | 9.88 | 9.66 | 9.76 | 9.76 | 1.05% | 6,703 |
| May 4, 2026 | 9.81 | 9.87 | 9.60 | 9.66 | 9.66 | -0.72% | 1,711 |
| Apr 30, 2026 | 9.47 | 9.76 | 9.49 | 9.73 | 9.73 | 2.31% | 100 |
| Apr 29, 2026 | 9.55 | 9.70 | 9.50 | 9.51 | 9.51 | -0.63% | 23 |
| Apr 28, 2026 | 9.61 | 9.65 | 9.56 | 9.57 | 9.57 | - | 17 |
| Apr 27, 2026 | 9.80 | 9.85 | 9.56 | 9.57 | 9.57 | -1.54% | 47 |
| Apr 24, 2026 | 9.63 | 9.75 | 9.59 | 9.72 | 9.72 | 0.21% | 8 |
| Apr 23, 2026 | 9.67 | 9.80 | 9.62 | 9.70 | 9.70 | -1.42% | 17 |
| Apr 22, 2026 | 9.40 | 9.88 | 9.38 | 9.84 | 9.84 | 4.35% | 72 |
| Apr 21, 2026 | 9.49 | 9.53 | 9.43 | 9.43 | 9.43 | -0.11% | 23 |
| Apr 20, 2026 | 9.49 | 9.52 | 9.44 | 9.44 | 9.44 | -0.11% | 613 |
| Apr 17, 2026 | 9.51 | 9.59 | 9.45 | 9.45 | 9.45 | -0.84% | 8 |
| Apr 16, 2026 | 9.53 | 9.56 | 9.53 | 9.53 | 9.53 | 0.85% | 8 |
| Apr 15, 2026 | 9.49 | 9.57 | 9.42 | 9.45 | 9.45 | -0.84% | 26 |
| Apr 14, 2026 | 9.58 | 9.61 | 9.42 | 9.53 | 9.53 | -0.42% | 602 |
| Apr 13, 2026 | 9.48 | 9.57 | 9.40 | 9.57 | 9.57 | 0.42% | 7 |
| Apr 10, 2026 | 9.33 | 9.62 | 9.39 | 9.53 | 9.53 | 2.36% | 26 |
| Apr 9, 2026 | 9.32 | 9.40 | 9.27 | 9.31 | 9.31 | -0.75% | 1,112 |
| Apr 8, 2026 | 9.28 | 9.38 | 9.32 | 9.38 | 9.38 | 1.52% | 69 |
| Apr 7, 2026 | 9.28 | 9.34 | 9.19 | 9.24 | 9.24 | 0.87% | 56 |
| Apr 2, 2026 | 9.11 | 9.30 | 9.01 | 9.16 | 9.16 | -1.08% | 23 |
| Apr 1, 2026 | 9.22 | 9.27 | 9.25 | 9.26 | 9.26 | 0.54% | 34 |
| Mar 31, 2026 | 9.08 | 9.21 | 9.12 | 9.21 | 9.21 | 1.99% | 111 |
| Mar 30, 2026 | 9.03 | 9.08 | 9.00 | 9.03 | 9.03 | 0.22% | 19 |
| 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 |