Koninklijke KPN N.V. (ETR:KPN)
Germany · Delayed Price · Currency is EUR 4.350
-0.080 (-1.81%)
Last updated: Jun 3, 2026, 8:08 AM CET
ETR:KPN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | - | 0.11% | - |
| Jun 1, 2026 | 4.40 | 4.43 | 4.40 | 4.43 | 4.43 | -1.01% | 1,287 |
| May 29, 2026 | 4.53 | 4.53 | 4.47 | 4.47 | 4.47 | -0.86% | 136 |
| May 28, 2026 | 4.55 | 4.55 | 4.51 | 4.51 | 4.51 | -0.94% | 480 |
| May 27, 2026 | 4.51 | 4.55 | 4.51 | 4.55 | 4.55 | -0.09% | 9,311 |
| May 26, 2026 | 4.54 | 4.56 | 4.54 | 4.56 | 4.56 | -0.70% | 7,292 |
| May 25, 2026 | 4.62 | 4.62 | 4.59 | 4.59 | 4.59 | -0.71% | 7,957 |
| May 22, 2026 | 4.65 | 4.65 | 4.62 | 4.62 | 4.62 | -0.13% | 391 |
| May 21, 2026 | 4.69 | 4.69 | 4.63 | 4.63 | 4.63 | -1.32% | 17,526 |
| May 20, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | -0.30% | 107 |
| May 19, 2026 | 4.69 | 4.70 | 4.69 | 4.70 | 4.70 | 2.11% | 258 |
| May 18, 2026 | 4.57 | 4.61 | 4.57 | 4.61 | 4.61 | 0.11% | 549 |
| May 15, 2026 | 4.59 | 4.60 | 4.58 | 4.60 | 4.60 | 0.17% | 308 |
| May 14, 2026 | 4.59 | 4.60 | 4.58 | 4.59 | 4.59 | 0.37% | 1,445 |
| May 13, 2026 | 4.59 | 4.59 | 4.58 | 4.58 | 4.58 | -0.41% | 232 |
| May 12, 2026 | 4.63 | 4.63 | 4.57 | 4.60 | 4.60 | -0.04% | 745 |
| May 11, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 0.48% | 1,534 |
| May 8, 2026 | 4.58 | 4.58 | 4.56 | 4.58 | 4.58 | 0.31% | 2,290 |
| May 7, 2026 | 4.59 | 4.59 | 4.56 | 4.56 | 4.56 | -1.17% | 851 |
| May 6, 2026 | 4.60 | 4.63 | 4.54 | 4.62 | 4.62 | 0.46% | 8,843 |
| May 5, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 2.29% | 674 |
| May 4, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | -1.08% | 225 |
| Apr 30, 2026 | 4.52 | 4.54 | 4.51 | 4.54 | 4.54 | -2.09% | 5,936 |
| Apr 28, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 0.59% | 160 |
| Apr 27, 2026 | 4.64 | 4.64 | 4.61 | 4.61 | 4.61 | -1.35% | 1,138 |
| Apr 24, 2026 | 4.68 | 4.68 | 4.67 | 4.67 | 4.67 | 0.69% | 685 |
| Apr 23, 2026 | 4.63 | 4.66 | 4.63 | 4.64 | 4.64 | 0.09% | 9,033 |
| Apr 22, 2026 | 4.63 | 4.67 | 4.63 | 4.64 | 4.64 | 0.96% | 853 |
| Apr 21, 2026 | 4.65 | 4.65 | 4.59 | 4.59 | 4.59 | -1.27% | 1,371 |
| Apr 20, 2026 | 4.63 | 4.65 | 4.63 | 4.65 | 4.65 | 1.57% | 2,345 |
| Apr 17, 2026 | 4.63 | 4.63 | 4.54 | 4.58 | 4.58 | -2.12% | 7,777 |
| Apr 16, 2026 | 4.70 | 4.79 | 4.70 | 4.79 | 4.68 | 1.87% | 7,506 |
| Apr 15, 2026 | 4.78 | 4.79 | 4.70 | 4.70 | 4.59 | -1.24% | 1,012 |
| Apr 14, 2026 | 4.77 | 4.77 | 4.76 | 4.76 | 4.65 | -0.98% | 251 |
| Apr 13, 2026 | 4.82 | 4.82 | 4.81 | 4.81 | 4.70 | -0.68% | 2,623 |
| Apr 10, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.73 | 1.09% | 331 |
| Apr 9, 2026 | 4.88 | 4.88 | 4.79 | 4.79 | 4.68 | 1.38% | 66,079 |
| Apr 8, 2026 | 4.76 | 4.76 | 4.72 | 4.72 | 4.61 | -1.99% | 12,714 |
| Apr 7, 2026 | 4.86 | 4.87 | 4.82 | 4.82 | 4.71 | 0.12% | 3,254 |
| Apr 2, 2026 | 4.81 | 4.83 | 4.81 | 4.81 | 4.70 | 1.09% | 667 |
| Apr 1, 2026 | 4.75 | 4.79 | 4.73 | 4.76 | 4.65 | -0.71% | 11,022 |
| Mar 31, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.68 | -0.17% | 135 |
| Mar 30, 2026 | 4.78 | 4.80 | 4.78 | 4.80 | 4.69 | 1.46% | 1,456 |
| Mar 27, 2026 | 4.70 | 4.76 | 4.70 | 4.73 | 4.63 | 0.40% | 9,218 |
| Mar 26, 2026 | 4.70 | 4.71 | 4.70 | 4.71 | 4.61 | 0.66% | 66 |
| Mar 25, 2026 | 4.73 | 4.73 | 4.67 | 4.68 | 4.58 | -0.49% | 8,586 |
| Mar 24, 2026 | 4.70 | 4.71 | 4.70 | 4.71 | 4.60 | 0.84% | 2,775 |
| Mar 23, 2026 | 4.64 | 4.69 | 4.64 | 4.67 | 4.56 | -0.83% | 4,789 |
| Mar 20, 2026 | 4.74 | 4.76 | 4.70 | 4.71 | 4.60 | -1.03% | 3,680 |
| Mar 19, 2026 | 4.77 | 4.78 | 4.76 | 4.76 | 4.65 | -1.35% | 4,092 |