Koninklijke KPN N.V. (AMS:KPN)
Netherlands · Delayed Price · Currency is EUR 4.643
+0.065 (1.42%)
Apr 20, 2026, 5:20 PM CET
Koninklijke KPN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 4.61 | 4.66 | 4.60 | 4.65 | - | 1.62% | 7,688,724 |
| Apr 17, 2026 | 4.70 | 4.70 | 4.51 | 4.58 | 4.58 | -4.61% | 26,095,280 |
| Apr 16, 2026 | 4.75 | 4.80 | 4.69 | 4.80 | 4.69 | 0.71% | 14,450,171 |
| 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 |
| Mar 18, 2026 | 4.85 | 4.85 | 4.74 | 4.79 | 4.68 | -1.58% | 11,964,380 |
| Mar 17, 2026 | 4.86 | 4.90 | 4.85 | 4.87 | 4.76 | 0.19% | 8,292,973 |
| Mar 16, 2026 | 4.86 | 4.91 | 4.82 | 4.86 | 4.75 | - | 10,001,450 |
| Mar 13, 2026 | 4.77 | 4.87 | 4.74 | 4.86 | 4.75 | 2.12% | 13,018,220 |
| Mar 12, 2026 | 4.75 | 4.77 | 4.70 | 4.76 | 4.65 | 0.11% | 14,457,020 |
| Mar 11, 2026 | 4.73 | 4.75 | 4.70 | 4.75 | 4.65 | 0.51% | 9,715,733 |
| Mar 10, 2026 | 4.72 | 4.76 | 4.68 | 4.73 | 4.62 | -0.38% | 12,710,320 |
| Mar 9, 2026 | 4.73 | 4.78 | 4.66 | 4.75 | 4.64 | 0.19% | 12,743,810 |
| Mar 6, 2026 | 4.69 | 4.74 | 4.67 | 4.74 | 4.63 | 0.72% | 10,057,470 |
| Mar 5, 2026 | 4.72 | 4.77 | 4.70 | 4.70 | 4.60 | -0.36% | 20,407,860 |
| Mar 4, 2026 | 4.79 | 4.81 | 4.72 | 4.72 | 4.61 | -1.03% | 15,707,290 |
| Mar 3, 2026 | 4.78 | 4.81 | 4.71 | 4.77 | 4.66 | -0.50% | 14,338,640 |
| Mar 2, 2026 | 4.76 | 4.83 | 4.75 | 4.79 | 4.69 | -0.15% | 10,006,040 |
| Feb 27, 2026 | 4.67 | 4.81 | 4.62 | 4.80 | 4.69 | 2.54% | 27,977,730 |
| Feb 26, 2026 | 4.75 | 4.75 | 4.67 | 4.68 | 4.58 | -1.62% | 16,609,110 |
| Feb 25, 2026 | 4.72 | 4.77 | 4.71 | 4.76 | 4.65 | 0.68% | 10,294,190 |
| Feb 24, 2026 | 4.70 | 4.76 | 4.70 | 4.73 | 4.62 | 0.40% | 13,651,990 |
| Feb 23, 2026 | 4.67 | 4.71 | 4.65 | 4.71 | 4.60 | 1.51% | 6,029,156 |
| Feb 20, 2026 | 4.63 | 4.66 | 4.62 | 4.64 | 4.53 | -0.15% | 11,224,850 |
| Feb 19, 2026 | 4.61 | 4.69 | 4.58 | 4.65 | 4.54 | 1.02% | 11,798,480 |
| Feb 18, 2026 | 4.70 | 4.70 | 4.60 | 4.60 | 4.49 | -1.10% | 14,078,970 |
| Feb 17, 2026 | 4.67 | 4.71 | 4.65 | 4.65 | 4.54 | -0.28% | 9,471,832 |
| Feb 16, 2026 | 4.60 | 4.67 | 4.58 | 4.66 | 4.56 | 1.52% | 6,326,888 |
| Feb 13, 2026 | 4.69 | 4.69 | 4.59 | 4.59 | 4.49 | -1.86% | 18,235,520 |
| Feb 12, 2026 | 4.66 | 4.69 | 4.56 | 4.68 | 4.57 | 0.41% | 10,269,020 |
| Feb 11, 2026 | 4.53 | 4.68 | 4.53 | 4.66 | 4.55 | 3.07% | 12,333,880 |
| Feb 10, 2026 | 4.51 | 4.53 | 4.47 | 4.52 | 4.42 | 0.04% | 8,329,262 |
| Feb 9, 2026 | 4.47 | 4.53 | 4.47 | 4.52 | 4.42 | 0.94% | 9,235,967 |
| Feb 6, 2026 | 4.43 | 4.49 | 4.43 | 4.48 | 4.38 | 0.61% | 9,618,577 |