Koninklijke KPN N.V. (AMS:KPN)
Netherlands · Delayed Price · Currency is EUR 3.984
+0.064 (1.63%)
Aug 1, 2025, 5:39 PM CET
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 3.92 | 3.98 | 3.91 | 3.98 | 3.98 | 1.53% | 9,485,555 |
| Jul 31, 2025 | 3.94 | 3.94 | 3.90 | 3.92 | 3.92 | -0.25% | 8,675,671 |
| Jul 30, 2025 | 3.95 | 3.95 | 3.91 | 3.93 | 3.93 | - | 8,381,351 |
| Jul 29, 2025 | 3.90 | 3.93 | 3.89 | 3.93 | 3.93 | 0.26% | 7,378,291 |
| Jul 28, 2025 | 3.94 | 3.94 | 3.91 | 3.92 | 3.92 | -0.51% | 10,127,093 |
| Jul 25, 2025 | 3.96 | 3.97 | 3.93 | 3.94 | 3.94 | -2.23% | 12,622,434 |
| Jul 24, 2025 | 4.03 | 4.04 | 3.99 | 4.03 | 3.96 | 1.00% | 15,167,135 |
| Jul 23, 2025 | 4.15 | 4.15 | 3.98 | 3.99 | 3.92 | -3.16% | 20,332,621 |
| Jul 22, 2025 | 4.11 | 4.12 | 4.10 | 4.12 | 4.05 | 0.49% | 10,132,668 |
| Jul 21, 2025 | 4.12 | 4.12 | 4.09 | 4.10 | 4.03 | - | 5,861,613 |
| Jul 18, 2025 | 4.08 | 4.12 | 4.08 | 4.10 | 4.02 | 0.49% | 12,137,503 |
| Jul 17, 2025 | 4.10 | 4.11 | 4.06 | 4.08 | 4.01 | -0.49% | 11,751,597 |
| Jul 16, 2025 | 4.10 | 4.13 | 4.08 | 4.10 | 4.03 | 0.74% | 9,846,034 |
| Jul 15, 2025 | 4.10 | 4.10 | 4.07 | 4.07 | 4.00 | -0.73% | 7,354,800 |
| Jul 14, 2025 | 4.05 | 4.10 | 4.05 | 4.10 | 4.02 | 1.23% | 6,200,248 |
| Jul 11, 2025 | 4.05 | 4.07 | 4.04 | 4.05 | 3.98 | 0.25% | 7,989,612 |
| Jul 10, 2025 | 4.10 | 4.10 | 4.04 | 4.04 | 3.97 | -1.22% | 7,872,278 |
| Jul 9, 2025 | 4.08 | 4.10 | 4.06 | 4.09 | 4.01 | 0.25% | 8,525,177 |
| Jul 8, 2025 | 4.10 | 4.10 | 4.07 | 4.08 | 4.01 | -0.73% | 12,893,327 |
| Jul 7, 2025 | 4.12 | 4.14 | 4.09 | 4.11 | 4.03 | -0.24% | 8,875,640 |
| Jul 4, 2025 | 4.11 | 4.12 | 4.10 | 4.12 | 4.05 | 0.98% | 4,801,269 |
| Jul 3, 2025 | 4.09 | 4.11 | 4.04 | 4.08 | 4.01 | -0.49% | 11,291,794 |
| Jul 2, 2025 | 4.14 | 4.15 | 4.08 | 4.10 | 4.02 | -0.97% | 7,908,135 |
| Jul 1, 2025 | 4.16 | 4.17 | 4.11 | 4.14 | 4.06 | - | 8,558,496 |
| Jun 30, 2025 | 4.13 | 4.15 | 4.11 | 4.14 | 4.06 | 0.49% | 13,568,451 |
| Jun 27, 2025 | 4.14 | 4.17 | 4.12 | 4.12 | 4.04 | -0.48% | 9,869,347 |
| Jun 26, 2025 | 4.14 | 4.15 | 4.12 | 4.14 | 4.06 | 1.22% | 8,759,004 |
| Jun 25, 2025 | 4.16 | 4.17 | 4.08 | 4.09 | 4.01 | -1.92% | 11,827,609 |
| Jun 24, 2025 | 4.18 | 4.20 | 4.16 | 4.17 | 4.09 | - | 9,522,103 |
| Jun 23, 2025 | 4.14 | 4.19 | 4.14 | 4.17 | 4.10 | 0.24% | 9,188,940 |
| Jun 20, 2025 | 4.16 | 4.21 | 4.16 | 4.16 | 4.08 | 0.24% | 27,515,601 |
| Jun 19, 2025 | 4.16 | 4.20 | 4.15 | 4.15 | 4.07 | - | 10,783,299 |
| Jun 18, 2025 | 4.13 | 4.18 | 4.12 | 4.15 | 4.08 | 0.73% | 10,723,868 |
| Jun 17, 2025 | 4.09 | 4.14 | 4.08 | 4.12 | 4.05 | 0.24% | 9,446,580 |
| Jun 16, 2025 | 4.09 | 4.14 | 4.06 | 4.11 | 4.04 | 0.24% | 7,814,228 |
| Jun 13, 2025 | 4.11 | 4.14 | 4.10 | 4.10 | 4.02 | -0.97% | 9,690,120 |
| Jun 12, 2025 | 4.12 | 4.15 | 4.11 | 4.14 | 4.07 | 0.73% | 9,353,901 |
| Jun 11, 2025 | 4.11 | 4.12 | 4.10 | 4.11 | 4.04 | -0.48% | 12,532,609 |
| Jun 10, 2025 | 4.12 | 4.14 | 4.11 | 4.13 | 4.05 | 0.24% | 8,899,029 |
| Jun 9, 2025 | 4.13 | 4.14 | 4.11 | 4.12 | 4.04 | -0.24% | 6,077,726 |
| Jun 6, 2025 | 4.18 | 4.19 | 4.13 | 4.13 | 4.06 | -1.20% | 8,269,488 |
| Jun 5, 2025 | 4.19 | 4.20 | 4.16 | 4.18 | 4.10 | -0.24% | 8,817,440 |
| Jun 4, 2025 | 4.17 | 4.20 | 4.16 | 4.19 | 4.11 | 0.72% | 8,562,980 |
| Jun 3, 2025 | 4.20 | 4.20 | 4.14 | 4.16 | 4.08 | -0.48% | 10,133,684 |
| Jun 2, 2025 | 4.15 | 4.19 | 4.15 | 4.18 | 4.11 | 0.97% | 9,187,001 |
| May 30, 2025 | 4.16 | 4.18 | 4.14 | 4.14 | 4.06 | - | 21,329,131 |
| May 29, 2025 | 4.10 | 4.15 | 4.09 | 4.14 | 4.07 | - | 6,835,260 |
| May 28, 2025 | 4.17 | 4.18 | 4.14 | 4.14 | 4.06 | -0.24% | 6,446,234 |
| May 27, 2025 | 4.16 | 4.18 | 4.15 | 4.15 | 4.07 | -0.24% | 6,383,555 |
| May 26, 2025 | 4.14 | 4.16 | 4.14 | 4.16 | 4.09 | 0.48% | 3,716,176 |