Koninklijke KPN N.V. (AMS:KPN)
Netherlands · Delayed Price · Currency is EUR 4.111
-0.053 (-1.27%)
Jul 31, 2026, 5:35 PM CET
Koninklijke KPN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 15, 2026 | 4.46 | 4.46 | 4.35 | 4.36 | 4.28 | -2.06% | 10,328,740 |
| Jun 12, 2026 | 4.44 | 4.46 | 4.37 | 4.46 | 4.37 | 0.38% | 13,605,470 |
| Jun 11, 2026 | 4.46 | 4.46 | 4.40 | 4.44 | 4.35 | -0.29% | 9,951,953 |
| Jun 10, 2026 | 4.35 | 4.46 | 4.33 | 4.45 | 4.37 | 2.34% | 13,898,710 |
| Jun 9, 2026 | 4.25 | 4.36 | 4.25 | 4.35 | 4.27 | -0.14% | 7,015,316 |
| Jun 8, 2026 | 4.36 | 4.39 | 4.34 | 4.36 | 4.27 | 0.28% | 7,031,450 |
| Jun 5, 2026 | 4.31 | 4.37 | 4.31 | 4.34 | 4.26 | 0.39% | 7,785,533 |
| Jun 4, 2026 | 4.36 | 4.42 | 4.33 | 4.33 | 4.24 | -1.64% | 7,817,279 |
| Jun 3, 2026 | 4.40 | 4.42 | 4.36 | 4.40 | 4.32 | 0.37% | 6,750,209 |
| Jun 2, 2026 | 4.42 | 4.43 | 4.37 | 4.38 | 4.30 | -1.06% | 6,482,400 |
| Jun 1, 2026 | 4.46 | 4.46 | 4.39 | 4.43 | 4.35 | -0.81% | 7,020,114 |
| May 29, 2026 | 4.52 | 4.53 | 4.43 | 4.47 | 4.38 | -0.95% | 22,677,950 |
| May 28, 2026 | 4.56 | 4.56 | 4.50 | 4.51 | 4.42 | -0.90% | 8,024,392 |
| May 27, 2026 | 4.51 | 4.56 | 4.50 | 4.55 | 4.46 | 0.51% | 8,518,127 |
| May 26, 2026 | 4.58 | 4.59 | 4.51 | 4.53 | 4.44 | -1.16% | 10,930,010 |
| May 25, 2026 | 4.63 | 4.63 | 4.58 | 4.58 | 4.49 | -0.89% | 4,005,516 |