Koninklijke KPN N.V. (AMS:KPN)
Netherlands · Delayed Price · Currency is EUR 4.732
+0.010 (0.21%)
At close: Mar 27, 2026
Koninklijke KPN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.73 | 4.77 | 4.69 | 4.73 | 4.73 | 0.21% | 8,315,390 |
| Mar 26, 2026 | 4.69 | 4.73 | 4.68 | 4.72 | 4.72 | 0.98% | 7,960,252 |
| Mar 25, 2026 | 4.73 | 4.74 | 4.67 | 4.68 | 4.68 | -1.20% | 13,267,948 |
| Mar 24, 2026 | 4.70 | 4.73 | 4.68 | 4.73 | 4.73 | 1.54% | 7,674,562 |
| Mar 23, 2026 | 4.65 | 4.72 | 4.61 | 4.66 | 4.66 | -0.51% | 14,880,604 |
| Mar 20, 2026 | 4.76 | 4.78 | 4.69 | 4.69 | 4.69 | -1.64% | 21,083,540 |
| Mar 19, 2026 | 4.77 | 4.80 | 4.75 | 4.76 | 4.76 | -0.58% | 10,698,340 |
| Mar 18, 2026 | 4.85 | 4.85 | 4.74 | 4.79 | 4.79 | -1.58% | 11,964,380 |
| Mar 17, 2026 | 4.86 | 4.90 | 4.85 | 4.87 | 4.87 | 0.19% | 8,292,973 |
| Mar 16, 2026 | 4.86 | 4.91 | 4.82 | 4.86 | 4.86 | - | 10,001,450 |
| Mar 13, 2026 | 4.77 | 4.87 | 4.74 | 4.86 | 4.86 | 2.12% | 13,018,222 |
| Mar 12, 2026 | 4.75 | 4.77 | 4.70 | 4.76 | 4.76 | 0.11% | 14,457,021 |
| Mar 11, 2026 | 4.73 | 4.75 | 4.70 | 4.75 | 4.75 | 0.51% | 9,715,733 |
| Mar 10, 2026 | 4.72 | 4.76 | 4.68 | 4.73 | 4.73 | -0.38% | 12,710,328 |
| Mar 9, 2026 | 4.73 | 4.78 | 4.66 | 4.75 | 4.75 | 0.19% | 12,743,812 |
| Mar 6, 2026 | 4.69 | 4.74 | 4.67 | 4.74 | 4.74 | 0.72% | 10,057,470 |
| Mar 5, 2026 | 4.72 | 4.77 | 4.70 | 4.70 | 4.70 | -0.36% | 20,407,863 |
| Mar 4, 2026 | 4.79 | 4.81 | 4.72 | 4.72 | 4.72 | -1.03% | 15,707,290 |
| Mar 3, 2026 | 4.78 | 4.81 | 4.71 | 4.77 | 4.77 | -0.50% | 14,338,640 |
| Mar 2, 2026 | 4.76 | 4.83 | 4.75 | 4.79 | 4.79 | -0.15% | 10,006,041 |
| Feb 27, 2026 | 4.67 | 4.81 | 4.62 | 4.80 | 4.80 | 2.54% | 27,977,734 |
| Feb 26, 2026 | 4.75 | 4.75 | 4.67 | 4.68 | 4.68 | -1.62% | 16,609,110 |
| Feb 25, 2026 | 4.72 | 4.77 | 4.71 | 4.76 | 4.76 | 0.68% | 10,294,194 |
| Feb 24, 2026 | 4.70 | 4.76 | 4.70 | 4.73 | 4.73 | 0.40% | 13,651,993 |
| Feb 23, 2026 | 4.67 | 4.71 | 4.65 | 4.71 | 4.71 | 1.51% | 6,029,156 |
| Feb 20, 2026 | 4.63 | 4.66 | 4.62 | 4.64 | 4.64 | -0.15% | 11,224,859 |
| Feb 19, 2026 | 4.61 | 4.69 | 4.58 | 4.65 | 4.65 | 1.02% | 11,798,484 |
| Feb 18, 2026 | 4.70 | 4.70 | 4.60 | 4.60 | 4.60 | -1.10% | 14,078,979 |
| Feb 17, 2026 | 4.67 | 4.71 | 4.65 | 4.65 | 4.65 | -0.28% | 9,471,832 |
| Feb 16, 2026 | 4.60 | 4.67 | 4.58 | 4.66 | 4.66 | 1.52% | 6,326,888 |
| Feb 13, 2026 | 4.69 | 4.69 | 4.59 | 4.59 | 4.59 | -1.86% | 18,235,525 |
| Feb 12, 2026 | 4.66 | 4.69 | 4.56 | 4.68 | 4.68 | 0.41% | 10,269,020 |
| Feb 11, 2026 | 4.53 | 4.68 | 4.53 | 4.66 | 4.66 | 3.07% | 12,333,886 |
| Feb 10, 2026 | 4.51 | 4.53 | 4.47 | 4.52 | 4.52 | 0.04% | 8,329,262 |
| Feb 9, 2026 | 4.47 | 4.53 | 4.47 | 4.52 | 4.52 | 0.94% | 9,235,967 |
| Feb 6, 2026 | 4.43 | 4.49 | 4.43 | 4.48 | 4.48 | 0.61% | 9,618,577 |
| Feb 5, 2026 | 4.42 | 4.46 | 4.38 | 4.45 | 4.45 | 0.14% | 12,189,498 |
| Feb 4, 2026 | 4.28 | 4.48 | 4.26 | 4.44 | 4.44 | 4.64% | 18,848,667 |
| Feb 3, 2026 | 4.18 | 4.25 | 4.16 | 4.25 | 4.25 | 1.41% | 9,517,773 |
| Feb 2, 2026 | 4.15 | 4.22 | 4.15 | 4.19 | 4.19 | 1.95% | 12,176,993 |
| Jan 30, 2026 | 4.11 | 4.13 | 4.07 | 4.11 | 4.11 | 0.42% | 12,188,380 |
| Jan 29, 2026 | 3.98 | 4.12 | 3.97 | 4.09 | 4.09 | 2.79% | 17,650,028 |
| Jan 28, 2026 | 3.97 | 3.98 | 3.85 | 3.98 | 3.98 | -0.62% | 14,956,726 |
| Jan 27, 2026 | 3.96 | 4.01 | 3.93 | 4.01 | 4.01 | 1.73% | 16,634,707 |
| Jan 26, 2026 | 3.92 | 3.95 | 3.90 | 3.94 | 3.94 | 1.26% | 7,118,582 |
| Jan 23, 2026 | 3.88 | 3.89 | 3.86 | 3.89 | 3.89 | 0.67% | 6,877,925 |
| Jan 22, 2026 | 3.82 | 3.88 | 3.82 | 3.86 | 3.86 | 1.44% | 12,472,110 |
| Jan 21, 2026 | 3.88 | 3.91 | 3.81 | 3.81 | 3.81 | -2.36% | 9,618,674 |
| Jan 20, 2026 | 3.90 | 3.93 | 3.88 | 3.90 | 3.90 | 0.28% | 13,034,950 |
| Jan 19, 2026 | 3.82 | 3.91 | 3.81 | 3.89 | 3.89 | 2.24% | 9,700,046 |