Koninklijke KPN N.V. (AMS:KPN)
Netherlands · Delayed Price · Currency is EUR 4.061
-0.005 (-0.12%)
Aug 24, 2026, 4:54 PM CET
Koninklijke KPN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 4.07 | 4.08 | 4.05 | 4.05 | - | -0.39% | 2,889,266 |
| Aug 21, 2026 | 4.07 | 4.07 | 4.05 | 4.07 | 4.07 | 0.35% | 7,979,492 |
| Aug 20, 2026 | 4.05 | 4.06 | 4.03 | 4.05 | 4.05 | -0.42% | 6,388,961 |
| Aug 19, 2026 | 4.06 | 4.08 | 4.04 | 4.07 | 4.07 | - | 6,604,782 |
| Aug 18, 2026 | 4.06 | 4.11 | 4.05 | 4.07 | 4.07 | 0.49% | 9,438,083 |
| Aug 17, 2026 | 4.06 | 4.09 | 4.04 | 4.05 | 4.05 | -0.64% | 6,495,098 |
| Aug 14, 2026 | 4.06 | 4.08 | 4.04 | 4.08 | 4.08 | 0.64% | 6,227,984 |
| Aug 13, 2026 | 4.02 | 4.05 | 4.01 | 4.05 | 4.05 | 1.12% | 9,823,831 |
| Aug 12, 2026 | 4.00 | 4.01 | 3.98 | 4.00 | 4.00 | - | 13,767,235 |
| Aug 11, 2026 | 3.97 | 4.01 | 3.96 | 4.00 | 4.00 | 1.16% | 11,074,933 |
| Aug 10, 2026 | 4.04 | 4.04 | 3.95 | 3.96 | 3.96 | -2.08% | 8,474,022 |
| Aug 7, 2026 | 4.07 | 4.08 | 4.01 | 4.04 | 4.04 | -0.74% | 11,700,353 |
| Aug 6, 2026 | 3.98 | 4.09 | 3.98 | 4.07 | 4.07 | 2.96% | 12,093,909 |
| Aug 5, 2026 | 4.04 | 4.04 | 3.94 | 3.96 | 3.96 | -2.22% | 17,408,148 |
| Aug 4, 2026 | 4.10 | 4.10 | 4.05 | 4.05 | 4.05 | -1.29% | 13,348,591 |
| Aug 3, 2026 | 4.09 | 4.12 | 4.08 | 4.10 | 4.10 | -0.32% | 7,814,196 |
| Jul 31, 2026 | 4.12 | 4.14 | 4.07 | 4.11 | 4.11 | -1.27% | 15,033,286 |
| Jul 30, 2026 | 4.19 | 4.23 | 4.15 | 4.16 | 4.16 | -1.12% | 9,148,446 |
| Jul 29, 2026 | 4.21 | 4.21 | 4.17 | 4.21 | 4.21 | 0.29% | 8,099,086 |
| Jul 28, 2026 | 4.17 | 4.22 | 4.16 | 4.20 | 4.20 | 1.08% | 9,662,872 |
| Jul 27, 2026 | 4.14 | 4.17 | 4.08 | 4.15 | 4.15 | 1.29% | 11,547,386 |
| Jul 24, 2026 | 4.14 | 4.14 | 4.07 | 4.10 | 4.10 | -0.92% | 11,410,117 |
| Jul 23, 2026 | 4.25 | 4.25 | 4.18 | 4.22 | 4.14 | -0.66% | 13,590,534 |
| Jul 22, 2026 | 4.25 | 4.28 | 4.14 | 4.25 | 4.17 | - | 14,042,409 |
| Jul 21, 2026 | 4.30 | 4.30 | 4.22 | 4.25 | 4.17 | -1.14% | 13,377,802 |
| Jul 20, 2026 | 4.35 | 4.35 | 4.30 | 4.30 | 4.21 | -1.40% | 5,509,842 |
| Jul 17, 2026 | 4.31 | 4.39 | 4.31 | 4.36 | 4.27 | 1.51% | 8,210,895 |
| Jul 16, 2026 | 4.33 | 4.33 | 4.25 | 4.29 | 4.21 | -0.74% | 7,598,219 |
| Jul 15, 2026 | 4.32 | 4.34 | 4.30 | 4.32 | 4.24 | -0.48% | 7,131,728 |
| Jul 14, 2026 | 4.33 | 4.36 | 4.32 | 4.35 | 4.26 | 0.25% | 8,790,284 |
| Jul 13, 2026 | 4.27 | 4.34 | 4.27 | 4.33 | 4.25 | 2.00% | 6,847,082 |
| Jul 10, 2026 | 4.24 | 4.28 | 4.24 | 4.25 | 4.17 | 0.54% | 8,553,338 |
| Jul 9, 2026 | 4.25 | 4.26 | 4.21 | 4.23 | 4.15 | -1.12% | 7,744,063 |
| Jul 8, 2026 | 4.21 | 4.27 | 4.20 | 4.27 | 4.19 | 1.04% | 9,030,863 |
| Jul 7, 2026 | 4.20 | 4.26 | 4.19 | 4.23 | 4.15 | 1.27% | 8,644,662 |
| Jul 6, 2026 | 4.23 | 4.23 | 4.16 | 4.18 | 4.10 | -1.39% | 8,957,257 |
| Jul 3, 2026 | 4.21 | 4.26 | 4.17 | 4.24 | 4.16 | 0.40% | 7,196,097 |
| Jul 2, 2026 | 4.20 | 4.24 | 4.19 | 4.22 | 4.14 | 0.88% | 10,685,649 |
| Jul 1, 2026 | 4.32 | 4.33 | 4.18 | 4.18 | 4.10 | -3.10% | 17,286,851 |
| Jun 30, 2026 | 4.42 | 4.43 | 4.31 | 4.32 | 4.23 | -2.60% | 13,054,954 |
| Jun 29, 2026 | 4.50 | 4.50 | 4.40 | 4.43 | 4.35 | -0.78% | 9,581,961 |
| Jun 26, 2026 | 4.48 | 4.49 | 4.40 | 4.47 | 4.38 | 2.10% | 8,396,913 |
| Jun 25, 2026 | 4.44 | 4.47 | 4.37 | 4.37 | 4.29 | -1.62% | 12,751,622 |
| Jun 24, 2026 | 4.44 | 4.48 | 4.39 | 4.45 | 4.36 | 1.67% | 9,114,304 |
| Jun 23, 2026 | 4.40 | 4.41 | 4.35 | 4.37 | 4.29 | 0.28% | 8,684,353 |
| Jun 22, 2026 | 4.34 | 4.36 | 4.30 | 4.36 | 4.28 | 0.16% | 15,803,438 |
| Jun 19, 2026 | 4.34 | 4.35 | 4.29 | 4.35 | 4.27 | 0.76% | 31,343,250 |
| Jun 18, 2026 | 4.28 | 4.32 | 4.27 | 4.32 | 4.24 | 0.91% | 9,847,815 |
| Jun 17, 2026 | 4.31 | 4.31 | 4.25 | 4.28 | 4.20 | -0.58% | 8,502,650 |
| Jun 16, 2026 | 4.40 | 4.40 | 4.31 | 4.31 | 4.23 | -1.31% | 8,373,235 |