Telekom Austria AG (LON:0NKL)
London · Delayed Price · Currency is GBP · Price in EUR 9.90
+0.02 (0.20%)
At close: Jun 3, 2026
LON:0NKL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 9.97 | 9.97 | 9.83 | 9.86 | 9.86 | -0.40% | 12 |
| Jun 3, 2026 | 9.82 | 9.91 | 9.87 | 9.90 | 9.90 | 0.20% | 6 |
| Jun 2, 2026 | 9.92 | 9.98 | 9.88 | 9.88 | 9.88 | 0.10% | 1 |
| Jun 1, 2026 | 9.80 | 9.93 | 9.75 | 9.87 | 9.87 | -0.10% | 12 |
| May 29, 2026 | 9.77 | 9.88 | 9.74 | 9.88 | 9.88 | 1.02% | 9 |
| May 28, 2026 | 9.89 | 9.99 | 9.78 | 9.78 | 9.78 | -1.71% | 7 |
| May 27, 2026 | 9.85 | 9.95 | 9.71 | 9.95 | 9.95 | 1.43% | 1,762 |
| May 26, 2026 | 9.91 | 9.99 | 9.81 | 9.81 | 9.81 | -1.11% | 1,765 |
| May 25, 2026 | 9.83 | 9.92 | 9.80 | 9.92 | 9.92 | 0.46% | 5 |
| May 22, 2026 | 9.87 | 9.90 | 9.84 | 9.88 | 9.88 | -0.05% | 251 |
| May 21, 2026 | 9.91 | 10.00 | 9.85 | 9.88 | 9.88 | -0.20% | 6 |
| May 20, 2026 | 9.90 | 10.00 | 9.88 | 9.90 | 9.90 | -0.50% | 64 |
| May 19, 2026 | 9.96 | 10.08 | 9.92 | 9.95 | 9.95 | -0.90% | 1,269 |
| May 18, 2026 | 10.03 | 10.06 | 9.94 | 10.04 | 10.04 | -0.20% | 805 |
| May 15, 2026 | 10.04 | 10.34 | 10.00 | 10.06 | 10.06 | -1.37% | 16 |
| May 14, 2026 | 9.98 | 10.30 | 10.02 | 10.20 | 10.20 | 2.00% | 11 |
| May 13, 2026 | 9.92 | 10.00 | 9.89 | 10.00 | 10.00 | 1.01% | 177 |
| 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 | 1.11% | 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 |