Koninklijke KPN N.V. (AMS:KPN)
Netherlands · Delayed Price · Currency is EUR 4.587
-0.001 (-0.02%)
May 12, 2026, 5:35 PM CET
Koninklijke KPN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 4.60 | 4.64 | 4.57 | 4.59 | - | -0.02% | 2,911,286 |
| May 11, 2026 | 4.55 | 4.62 | 4.54 | 4.59 | 4.59 | 0.61% | 10,888,447 |
| 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% | 12,926,924 |
| 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% | 15,388,632 |
| May 4, 2026 | 4.56 | 4.56 | 4.49 | 4.55 | 4.55 | -0.22% | 10,546,940 |
| Apr 30, 2026 | 4.52 | 4.56 | 4.50 | 4.56 | 4.56 | 1.51% | 17,064,017 |
| Apr 29, 2026 | 4.54 | 4.60 | 4.46 | 4.50 | 4.50 | -2.83% | 20,153,371 |
| Apr 28, 2026 | 4.58 | 4.65 | 4.58 | 4.63 | 4.63 | 0.70% | 10,271,436 |
| Apr 27, 2026 | 4.65 | 4.66 | 4.60 | 4.60 | 4.60 | -1.42% | 12,988,080 |
| Apr 24, 2026 | 4.63 | 4.70 | 4.63 | 4.66 | 4.66 | -0.13% | 9,477,476 |
| Apr 23, 2026 | 4.63 | 4.68 | 4.62 | 4.67 | 4.67 | 0.89% | 9,288,324 |
| Apr 22, 2026 | 4.63 | 4.67 | 4.62 | 4.63 | 4.63 | 0.19% | 9,660,791 |
| Apr 21, 2026 | 4.63 | 4.65 | 4.59 | 4.62 | 4.62 | -0.75% | 11,629,858 |
| Apr 20, 2026 | 4.61 | 4.66 | 4.60 | 4.65 | 4.65 | 1.62% | 13,779,450 |
| 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 |