Koninklijke KPN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	4.46	4.46	4.39	4.43	4.43	-0.81%	7,020,114
May 29, 2026	4.52	4.53	4.43	4.47	4.47	-0.95%	22,677,958
May 28, 2026	4.56	4.56	4.50	4.51	4.51	-0.90%	8,024,392
May 27, 2026	4.51	4.56	4.50	4.55	4.55	0.51%	8,518,127
May 26, 2026	4.58	4.59	4.51	4.53	4.53	-1.16%	10,930,012
May 25, 2026	4.63	4.63	4.58	4.58	4.58	-0.89%	4,005,516
May 22, 2026	4.60	4.67	4.60	4.62	4.62	0.04%	7,807,480
May 21, 2026	4.67	4.69	4.62	4.62	4.62	-1.13%	11,847,101
May 20, 2026	4.68	4.71	4.65	4.67	4.67	-0.49%	9,903,892
May 19, 2026	4.64	4.70	4.64	4.70	4.70	1.19%	10,692,829
May 18, 2026	4.58	4.64	4.56	4.64	4.64	1.02%	10,877,077
May 15, 2026	4.60	4.61	4.58	4.59	4.59	0.17%	10,924,610
May 14, 2026	4.60	4.60	4.58	4.59	4.59	0.46%	9,051,031
May 13, 2026	4.57	4.61	4.55	4.56	4.56	-0.50%	9,085,397
May 12, 2026	4.60	4.64	4.57	4.59	4.59	-0.02%	10,173,060
May 11, 2026	4.55	4.62	4.54	4.59	4.59	0.61%	10,888,440
May 8, 2026	4.56	4.60	4.56	4.56	4.56	-0.22%	9,692,034
May 7, 2026	4.60	4.60	4.54	4.57	4.57	-0.80%	12,926,920
May 6, 2026	4.62	4.63	4.52	4.61	4.61	0.20%	13,859,510
May 5, 2026	4.57	4.63	4.56	4.60	4.60	0.97%	15,388,630
May 4, 2026	4.56	4.56	4.49	4.55	4.55	-0.22%	10,546,940
Apr 30, 2026	4.52	4.56	4.50	4.56	4.56	1.51%	17,064,010
Apr 29, 2026	4.54	4.60	4.46	4.50	4.50	-2.83%	20,153,370
Apr 28, 2026	4.58	4.65	4.58	4.63	4.63	0.70%	10,271,430
Apr 27, 2026	4.65	4.66	4.60	4.60	4.60	-1.42%	12,988,080
Apr 24, 2026	4.63	4.70	4.63	4.66	4.66	-0.13%	9,477,476
Apr 23, 2026	4.63	4.68	4.62	4.67	4.67	0.89%	9,288,324
Apr 22, 2026	4.63	4.67	4.62	4.63	4.63	0.19%	9,660,791
Apr 21, 2026	4.63	4.65	4.59	4.62	4.62	-0.75%	11,629,850
Apr 20, 2026	4.61	4.66	4.60	4.65	4.65	1.62%	13,779,450
Apr 17, 2026	4.70	4.70	4.51	4.58	4.58	-2.39%	26,095,280
Apr 16, 2026	4.75	4.80	4.69	4.80	4.69	0.71%	14,450,170
Apr 15, 2026	4.77	4.81	4.75	4.77	4.66	-0.08%	9,184,591
Apr 14, 2026	4.78	4.82	4.75	4.77	4.66	-0.65%	12,054,460
Apr 13, 2026	4.82	4.87	4.79	4.80	4.69	-0.50%	10,267,420
Apr 10, 2026	4.85	4.89	4.82	4.82	4.71	-0.92%	11,306,590
Apr 9, 2026	4.85	4.90	4.82	4.87	4.76	1.02%	8,710,862
Apr 8, 2026	4.82	4.86	4.71	4.82	4.71	-0.10%	12,884,600
Apr 7, 2026	4.85	4.89	4.81	4.83	4.72	-0.47%	9,109,421
Apr 2, 2026	4.79	4.85	4.78	4.85	4.74	1.66%	10,017,730
Apr 1, 2026	4.75	4.80	4.71	4.77	4.66	-0.71%	13,362,940
Mar 31, 2026	4.83	4.86	4.80	4.80	4.69	-0.17%	9,342,104
Mar 30, 2026	4.75	4.81	4.74	4.81	4.70	1.67%	10,292,610
Mar 27, 2026	4.73	4.77	4.69	4.73	4.62	0.21%	8,315,390
Mar 26, 2026	4.69	4.73	4.68	4.72	4.61	0.98%	7,960,252
Mar 25, 2026	4.73	4.74	4.67	4.68	4.57	-1.20%	13,267,940
Mar 24, 2026	4.70	4.73	4.68	4.73	4.63	1.54%	7,674,562
Mar 23, 2026	4.65	4.72	4.61	4.66	4.56	-0.51%	14,880,600
Mar 20, 2026	4.76	4.78	4.69	4.69	4.58	-1.64%	21,083,540
Mar 19, 2026	4.77	4.80	4.75	4.76	4.65	-0.58%	10,698,340