Koninklijke KPN N.V. (ETR:KPN)
Germany · Delayed Price · Currency is EUR 4.062
-0.142 (-3.38%)
At close: Sep 18, 2026
ETR:KPN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 4.15 | 4.15 | 4.05 | 4.09 | 4.09 | -2.78% | 40,975 |
| Sep 17, 2026 | 4.25 | 4.25 | 4.20 | 4.20 | 4.20 | -0.64% | 16,967 |
| Sep 16, 2026 | 4.16 | 4.23 | 4.16 | 4.23 | 4.23 | 1.85% | 17,560 |
| Sep 15, 2026 | 4.17 | 4.17 | 4.11 | 4.15 | 4.15 | -0.14% | 25,986 |
| Sep 14, 2026 | 4.11 | 4.18 | 4.11 | 4.16 | 4.16 | 1.44% | 10,707 |
| Sep 11, 2026 | 4.10 | 4.12 | 4.10 | 4.10 | 4.10 | 0.10% | 2,042 |
| Sep 10, 2026 | 4.10 | 4.11 | 4.06 | 4.10 | 4.10 | 1.81% | 9,965 |
| Sep 9, 2026 | 4.11 | 4.11 | 4.02 | 4.02 | 4.02 | -1.95% | 3,822 |
| Sep 8, 2026 | 4.11 | 4.12 | 4.10 | 4.10 | 4.10 | 0.24% | 2,799 |
| Sep 7, 2026 | 4.09 | 4.11 | 4.09 | 4.09 | 4.09 | 0.07% | 24,108 |
| Sep 4, 2026 | 4.02 | 4.09 | 4.02 | 4.09 | 4.09 | 0.49% | 20,224 |
| Sep 3, 2026 | 4.08 | 4.09 | 4.07 | 4.07 | 4.07 | 0.79% | 16,426 |
| Sep 2, 2026 | 4.05 | 4.05 | 4.04 | 4.04 | 4.04 | 0.42% | 31,816 |
| Sep 1, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -2.83% | 210 |
| Aug 31, 2026 | 4.12 | 4.14 | 4.12 | 4.14 | 4.14 | 0.80% | 16,637 |
| Aug 28, 2026 | 4.09 | 4.11 | 4.09 | 4.11 | 4.11 | 1.53% | 8,978 |
| Aug 27, 2026 | 4.08 | 4.08 | 4.04 | 4.04 | 4.04 | -1.37% | 20,885 |
| Aug 26, 2026 | 4.09 | 4.10 | 4.09 | 4.10 | 4.10 | 1.01% | 21,682 |
| Aug 25, 2026 | 4.08 | 4.12 | 4.06 | 4.06 | 4.06 | 0.42% | 5,196 |
| Aug 24, 2026 | 4.05 | 4.05 | 4.04 | 4.04 | 4.04 | -0.32% | 7,003 |
| Aug 21, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 0.07% | 11,809 |
| Aug 20, 2026 | 4.05 | 4.06 | 4.03 | 4.05 | 4.05 | -0.42% | 17,210 |
| Aug 19, 2026 | 4.08 | 4.08 | 4.05 | 4.07 | 4.07 | 0.20% | 8,785 |
| Aug 18, 2026 | 4.08 | 4.09 | 4.06 | 4.06 | 4.06 | 0.37% | 11,792 |
| Aug 17, 2026 | 4.06 | 4.06 | 4.04 | 4.05 | 4.05 | -0.57% | 8,731 |
| Aug 14, 2026 | 4.04 | 4.07 | 4.04 | 4.07 | 4.07 | 0.49% | 11,923 |
| Aug 13, 2026 | 4.02 | 4.05 | 4.02 | 4.05 | 4.05 | 1.10% | 118 |
| Aug 12, 2026 | 4.00 | 4.01 | 3.99 | 4.01 | 4.01 | -0.17% | 4,912 |
| Aug 11, 2026 | 3.97 | 4.01 | 3.97 | 4.01 | 4.01 | 1.34% | 33,575 |
| Aug 10, 2026 | 4.03 | 4.03 | 3.95 | 3.96 | 3.96 | -2.05% | 2,783 |
| Aug 7, 2026 | 4.04 | 4.04 | 4.02 | 4.04 | 4.04 | -0.57% | 15,437 |
| Aug 6, 2026 | 4.04 | 4.08 | 4.04 | 4.07 | 4.07 | 2.73% | 9,362 |
| Aug 5, 2026 | 3.97 | 3.97 | 3.96 | 3.96 | 3.96 | -2.18% | 1,095 |
| Aug 4, 2026 | 4.09 | 4.09 | 4.05 | 4.05 | 4.05 | -1.12% | 1,734 |
| Aug 3, 2026 | 4.11 | 4.11 | 4.09 | 4.09 | 4.09 | -0.32% | 1,798 |
| Jul 31, 2026 | 4.10 | 4.10 | 4.08 | 4.10 | 4.10 | -1.51% | 7,874 |
| Jul 30, 2026 | 4.22 | 4.22 | 4.16 | 4.17 | 4.17 | -0.83% | 2,348 |
| Jul 29, 2026 | 4.18 | 4.20 | 4.18 | 4.20 | 4.20 | 0.62% | 2,815 |
| Jul 28, 2026 | 4.16 | 4.20 | 4.16 | 4.18 | 4.18 | 0.68% | 7,868 |
| Jul 27, 2026 | 4.09 | 4.15 | 4.09 | 4.15 | 4.15 | 1.32% | 2,222 |
| Jul 24, 2026 | 4.11 | 4.11 | 4.08 | 4.09 | 4.09 | 0.32% | 1,308 |
| Jul 23, 2026 | 4.21 | 4.22 | 4.16 | 4.16 | 4.08 | -1.40% | 11,539 |
| Jul 22, 2026 | 4.17 | 4.22 | 4.15 | 4.22 | 4.14 | -0.71% | 9,316 |
| Jul 21, 2026 | 4.23 | 4.25 | 4.22 | 4.25 | 4.17 | -1.41% | 423 |
| Jul 20, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.23 | 1.84% | 504 |
| Jul 16, 2026 | 4.28 | 4.29 | 4.23 | 4.23 | 4.15 | -1.92% | 3,122 |
| Jul 15, 2026 | 4.29 | 4.32 | 4.29 | 4.32 | 4.23 | 1.34% | 5,710 |
| Jul 14, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.18 | -1.91% | - |
| Jul 13, 2026 | 4.31 | 4.34 | 4.31 | 4.34 | 4.26 | 1.90% | 4,406 |
| Jul 10, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.18 | 1.02% | 1,587 |