Koninklijke KPN N.V. (AMS:KPN)
Netherlands · Delayed Price · Currency is EUR 4.249
+0.023 (0.54%)
Jul 10, 2026, 5:35 PM CET
Koninklijke KPN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 4.24 | 4.28 | 4.24 | 4.25 | 4.25 | 0.54% | 8,553,338 |
| Jul 9, 2026 | 4.25 | 4.26 | 4.21 | 4.23 | 4.23 | -1.12% | 7,744,063 |
| Jul 8, 2026 | 4.21 | 4.27 | 4.20 | 4.27 | 4.27 | 1.04% | 9,030,863 |
| Jul 7, 2026 | 4.20 | 4.26 | 4.19 | 4.23 | 4.23 | 1.27% | 8,644,662 |
| Jul 6, 2026 | 4.23 | 4.23 | 4.16 | 4.18 | 4.18 | -1.39% | 17,914,514 |
| Jul 3, 2026 | 4.21 | 4.26 | 4.17 | 4.24 | 4.24 | 0.40% | 7,196,097 |
| Jul 2, 2026 | 4.20 | 4.24 | 4.19 | 4.22 | 4.22 | 0.88% | 10,685,649 |
| Jul 1, 2026 | 4.32 | 4.33 | 4.18 | 4.18 | 4.18 | -3.10% | 17,286,851 |
| Jun 30, 2026 | 4.42 | 4.43 | 4.31 | 4.32 | 4.32 | -2.60% | 13,054,954 |
| Jun 29, 2026 | 4.50 | 4.50 | 4.40 | 4.43 | 4.43 | -0.78% | 9,581,961 |
| Jun 26, 2026 | 4.48 | 4.49 | 4.40 | 4.47 | 4.47 | 2.10% | 8,396,913 |
| Jun 25, 2026 | 4.44 | 4.47 | 4.37 | 4.37 | 4.37 | -1.62% | 12,751,622 |
| Jun 24, 2026 | 4.44 | 4.48 | 4.39 | 4.45 | 4.45 | 1.67% | 9,114,304 |
| Jun 23, 2026 | 4.40 | 4.41 | 4.35 | 4.37 | 4.37 | 0.28% | 8,684,353 |
| Jun 22, 2026 | 4.34 | 4.36 | 4.30 | 4.36 | 4.36 | 0.16% | 15,803,438 |
| Jun 19, 2026 | 4.34 | 4.35 | 4.29 | 4.35 | 4.35 | 0.76% | 31,343,250 |
| Jun 18, 2026 | 4.28 | 4.32 | 4.27 | 4.32 | 4.32 | 0.91% | 9,847,815 |
| Jun 17, 2026 | 4.31 | 4.31 | 4.25 | 4.28 | 4.28 | -0.58% | 8,502,650 |
| Jun 16, 2026 | 4.40 | 4.40 | 4.31 | 4.31 | 4.31 | -1.31% | 8,373,235 |
| Jun 15, 2026 | 4.46 | 4.46 | 4.35 | 4.36 | 4.36 | -2.06% | 10,328,740 |
| Jun 12, 2026 | 4.44 | 4.46 | 4.37 | 4.46 | 4.46 | 0.38% | 13,605,470 |
| Jun 11, 2026 | 4.46 | 4.46 | 4.40 | 4.44 | 4.44 | -0.29% | 9,951,953 |
| Jun 10, 2026 | 4.35 | 4.46 | 4.33 | 4.45 | 4.45 | 2.34% | 13,898,710 |
| Jun 9, 2026 | 4.25 | 4.36 | 4.25 | 4.35 | 4.35 | -0.14% | 7,015,316 |
| Jun 8, 2026 | 4.36 | 4.39 | 4.34 | 4.36 | 4.36 | 0.28% | 7,031,450 |
| Jun 5, 2026 | 4.31 | 4.37 | 4.31 | 4.34 | 4.34 | 0.39% | 7,785,533 |
| Jun 4, 2026 | 4.36 | 4.42 | 4.33 | 4.33 | 4.33 | -1.64% | 7,817,279 |
| Jun 3, 2026 | 4.40 | 4.42 | 4.36 | 4.40 | 4.40 | 0.37% | 6,750,209 |
| Jun 2, 2026 | 4.42 | 4.43 | 4.37 | 4.38 | 4.38 | -1.06% | 6,482,400 |
| 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 |