Koninklijke KPN N.V. (AMS:KPN)
Netherlands · Delayed Price · Currency is EUR 4.192
+0.197 (4.93%)
Sep 4, 2025, 3:44 PM CET
Koninklijke KPN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 4.03 | 4.04 | 3.97 | 4.00 | 4.00 | -0.99% | 6,102,272 |
| Sep 2, 2025 | 4.07 | 4.08 | 4.02 | 4.04 | 4.04 | -1.22% | 6,031,300 |
| Sep 1, 2025 | 4.09 | 4.09 | 4.07 | 4.09 | 4.09 | 0.25% | 3,614,477 |
| Aug 29, 2025 | 4.06 | 4.09 | 4.06 | 4.08 | 4.08 | 0.25% | 7,004,034 |
| Aug 28, 2025 | 4.07 | 4.08 | 4.01 | 4.07 | 4.07 | - | 7,061,864 |
| Aug 27, 2025 | 4.05 | 4.07 | 4.03 | 4.07 | 4.07 | 0.74% | 5,875,915 |
| Aug 26, 2025 | 4.06 | 4.09 | 4.03 | 4.04 | 4.04 | -0.25% | 14,962,094 |
| Aug 25, 2025 | 4.05 | 4.06 | 4.04 | 4.05 | 4.05 | -0.25% | 4,113,824 |
| Aug 22, 2025 | 4.09 | 4.10 | 4.06 | 4.06 | 4.06 | -0.73% | 5,030,194 |
| Aug 21, 2025 | 4.09 | 4.09 | 4.07 | 4.09 | 4.09 | -0.24% | 6,523,324 |
| Aug 20, 2025 | 4.03 | 4.10 | 4.02 | 4.10 | 4.10 | 2.24% | 6,934,601 |
| Aug 19, 2025 | 4.02 | 4.02 | 3.99 | 4.01 | 4.01 | - | 5,008,940 |
| Aug 18, 2025 | 4.00 | 4.01 | 3.99 | 4.01 | 4.01 | 0.50% | 5,831,099 |
| Aug 15, 2025 | 3.97 | 3.99 | 3.96 | 3.99 | 3.99 | 0.25% | 6,835,097 |
| Aug 14, 2025 | 3.98 | 3.99 | 3.97 | 3.98 | 3.98 | 0.25% | 6,788,321 |
| Aug 13, 2025 | 3.95 | 3.98 | 3.95 | 3.97 | 3.97 | 0.25% | 6,432,323 |
| Aug 12, 2025 | 3.98 | 3.98 | 3.96 | 3.96 | 3.96 | -0.50% | 4,946,259 |
| Aug 11, 2025 | 3.96 | 3.98 | 3.95 | 3.98 | 3.98 | 0.76% | 4,538,231 |
| Aug 8, 2025 | 3.98 | 3.99 | 3.93 | 3.95 | 3.95 | -0.25% | 7,436,480 |
| Aug 7, 2025 | 3.94 | 3.97 | 3.92 | 3.96 | 3.96 | -0.75% | 7,830,839 |
| Aug 6, 2025 | 3.99 | 4.02 | 3.97 | 3.99 | 3.99 | -0.25% | 7,869,105 |
| Aug 5, 2025 | 4.01 | 4.01 | 3.97 | 4.00 | 4.00 | - | 8,915,922 |
| Aug 4, 2025 | 3.98 | 4.00 | 3.97 | 4.00 | 4.00 | 0.50% | 9,057,774 |
| 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 |