Koninklijke KPN N.V. (AMS:KPN)
Netherlands · Delayed Price · Currency is EUR 4.334
+0.069 (1.62%)
Oct 30, 2026, 5:35 PM CET
Koninklijke KPN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 4.31 | 4.35 | 4.31 | 4.33 | 4.33 | 1.62% | 18,191,880 |
| Oct 29, 2026 | 4.21 | 4.27 | 4.19 | 4.27 | 4.27 | 2.11% | 16,458,698 |
| Oct 28, 2026 | 4.10 | 4.21 | 4.09 | 4.18 | 4.18 | 2.23% | 20,969,379 |
| Oct 27, 2026 | 4.08 | 4.11 | 4.04 | 4.09 | 4.09 | -0.10% | 15,553,165 |
| Oct 26, 2026 | 4.10 | 4.10 | 4.07 | 4.09 | 4.09 | -0.56% | 12,319,987 |
| Oct 23, 2026 | 4.19 | 4.19 | 4.09 | 4.11 | 4.11 | -1.53% | 17,436,348 |
| Oct 22, 2026 | 4.07 | 4.19 | 4.07 | 4.18 | 4.18 | 3.06% | 16,395,182 |
| Oct 21, 2026 | 4.05 | 4.08 | 4.03 | 4.05 | 4.05 | -0.86% | 10,202,010 |
| Oct 20, 2026 | 4.08 | 4.14 | 4.08 | 4.09 | 4.09 | 0.99% | 11,556,769 |
| Oct 19, 2026 | 4.08 | 4.09 | 4.04 | 4.05 | 4.05 | -0.98% | 8,426,455 |
| Oct 16, 2026 | 4.03 | 4.09 | 4.02 | 4.09 | 4.09 | 1.36% | 11,576,985 |
| Oct 15, 2026 | 3.97 | 4.07 | 3.96 | 4.03 | 4.03 | 3.04% | 14,569,044 |
| Oct 14, 2026 | 3.89 | 3.92 | 3.89 | 3.91 | 3.91 | 0.44% | 11,872,788 |
| Oct 13, 2026 | 3.89 | 3.92 | 3.86 | 3.90 | 3.90 | 0.44% | 7,534,002 |
| Oct 12, 2026 | 3.90 | 3.92 | 3.85 | 3.88 | 3.88 | -0.08% | 7,911,551 |
| Oct 9, 2026 | 3.90 | 3.91 | 3.82 | 3.88 | 3.88 | -1.75% | 13,790,911 |
| Oct 8, 2026 | 3.95 | 4.00 | 3.94 | 3.95 | 3.95 | -0.13% | 11,743,078 |
| Oct 7, 2026 | 3.92 | 3.97 | 3.91 | 3.96 | 3.96 | 1.75% | 10,007,638 |
| Oct 6, 2026 | 3.97 | 3.97 | 3.89 | 3.89 | 3.89 | -2.11% | 11,603,064 |
| Oct 5, 2026 | 3.94 | 3.98 | 3.94 | 3.97 | 3.97 | 0.89% | 12,367,448 |
| Oct 2, 2026 | 3.90 | 3.95 | 3.89 | 3.94 | 3.94 | 0.56% | 12,050,552 |
| Oct 1, 2026 | 3.91 | 3.95 | 3.90 | 3.92 | 3.92 | -1.04% | 10,569,276 |
| Sep 30, 2026 | 3.99 | 4.00 | 3.95 | 3.96 | 3.96 | -0.83% | 9,654,853 |
| Sep 29, 2026 | 4.01 | 4.02 | 3.98 | 3.99 | 3.99 | -0.72% | 10,843,005 |
| Sep 28, 2026 | 4.07 | 4.08 | 4.02 | 4.02 | 4.02 | -1.01% | 7,504,121 |
| Sep 25, 2026 | 4.03 | 4.07 | 4.03 | 4.06 | 4.06 | 2.60% | 11,961,145 |
| Sep 24, 2026 | 3.96 | 3.99 | 3.93 | 3.96 | 3.96 | 0.56% | 8,126,670 |
| Sep 23, 2026 | 3.98 | 3.98 | 3.89 | 3.94 | 3.94 | -1.16% | 11,048,508 |
| Sep 22, 2026 | 4.06 | 4.07 | 3.98 | 3.98 | 3.98 | -1.90% | 9,647,883 |
| Sep 21, 2026 | 4.01 | 4.08 | 3.99 | 4.06 | 4.06 | 1.48% | 9,517,315 |
| Sep 18, 2026 | 4.19 | 4.19 | 4.00 | 4.00 | 4.00 | -4.94% | 42,687,486 |
| Sep 17, 2026 | 4.23 | 4.26 | 4.20 | 4.21 | 4.21 | -0.17% | 8,932,784 |
| Sep 16, 2026 | 4.16 | 4.24 | 4.15 | 4.21 | 4.21 | 1.13% | 10,483,732 |
| Sep 15, 2026 | 4.15 | 4.17 | 4.11 | 4.17 | 4.17 | 0.07% | 10,951,839 |
| Sep 14, 2026 | 4.11 | 4.19 | 4.09 | 4.16 | 4.16 | 2.03% | 10,602,781 |
| Sep 11, 2026 | 4.10 | 4.13 | 4.08 | 4.08 | 4.08 | -0.54% | 9,325,914 |
| Sep 10, 2026 | 4.08 | 4.11 | 4.05 | 4.10 | 4.10 | 0.91% | 8,882,767 |
| Sep 9, 2026 | 4.10 | 4.15 | 4.06 | 4.07 | 4.07 | -0.93% | 10,682,904 |
| Sep 8, 2026 | 4.10 | 4.13 | 4.09 | 4.10 | 4.10 | 0.15% | 7,385,386 |
| Sep 7, 2026 | 4.07 | 4.11 | 4.06 | 4.10 | 4.10 | - | 6,211,459 |
| Sep 4, 2026 | 4.06 | 4.10 | 4.01 | 4.10 | 4.10 | 1.11% | 11,633,554 |
| Sep 3, 2026 | 4.07 | 4.11 | 4.05 | 4.05 | 4.05 | -0.10% | 9,330,283 |
| Sep 2, 2026 | 4.10 | 4.11 | 4.01 | 4.06 | 4.06 | -0.83% | 7,763,907 |
| Sep 1, 2026 | 4.15 | 4.16 | 4.05 | 4.09 | 4.09 | -0.99% | 10,547,458 |
| Aug 31, 2026 | 4.12 | 4.15 | 4.11 | 4.13 | 4.13 | 0.73% | 20,664,260 |
| Aug 28, 2026 | 4.10 | 4.12 | 4.07 | 4.10 | 4.10 | 0.42% | 10,915,107 |
| Aug 27, 2026 | 4.10 | 4.10 | 4.04 | 4.09 | 4.09 | -0.39% | 11,694,028 |
| Aug 26, 2026 | 4.12 | 4.13 | 4.08 | 4.10 | 4.10 | -0.36% | 6,786,834 |
| Aug 25, 2026 | 4.07 | 4.13 | 4.06 | 4.12 | 4.12 | 0.86% | 6,514,690 |
| Aug 24, 2026 | 4.07 | 4.08 | 4.05 | 4.08 | 4.08 | 0.37% | 7,811,467 |