Koninklijke KPN N.V. (ETR:KPN)
Germany · Delayed Price · Currency is EUR 4.051
-0.004 (-0.10%)
Last updated: Aug 24, 2026, 2:32 PM CET
ETR:KPN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2026 | 4.24 | 4.24 | 4.21 | 4.22 | 4.14 | -1.49% | 1,378 |
| Jul 8, 2026 | 4.21 | 4.28 | 4.21 | 4.28 | 4.20 | 1.21% | 544 |
| Jul 7, 2026 | 4.22 | 4.25 | 4.22 | 4.23 | 4.15 | 1.29% | 6,251 |
| Jul 6, 2026 | 4.19 | 4.20 | 4.15 | 4.18 | 4.10 | -1.30% | 4,736 |
| Jul 3, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.15 | - | 40 |
| Jul 2, 2026 | 4.20 | 4.23 | 4.20 | 4.23 | 4.15 | 0.93% | 7,923 |
| Jul 1, 2026 | 4.20 | 4.22 | 4.19 | 4.19 | 4.11 | -2.69% | 491 |
| Jun 30, 2026 | 4.34 | 4.34 | 4.31 | 4.31 | 4.23 | -2.56% | 1,691 |
| Jun 29, 2026 | 4.45 | 4.46 | 4.42 | 4.42 | 4.34 | -0.99% | 5,489 |
| Jun 26, 2026 | 4.45 | 4.48 | 4.45 | 4.47 | 4.38 | 1.89% | 2,513 |
| Jun 25, 2026 | 4.43 | 4.43 | 4.38 | 4.38 | 4.30 | -1.22% | 10,775 |
| Jun 24, 2026 | 4.41 | 4.46 | 4.41 | 4.44 | 4.35 | 1.35% | 11,177 |
| Jun 23, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.29 | 0.62% | 1,240 |
| Jun 22, 2026 | 4.35 | 4.35 | 4.33 | 4.35 | 4.27 | 0.60% | 6,212 |
| Jun 19, 2026 | 4.32 | 4.33 | 4.32 | 4.33 | 4.24 | 0.79% | 245 |
| Jun 18, 2026 | 4.29 | 4.29 | 4.28 | 4.29 | 4.21 | 0.54% | 310 |
| Jun 17, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.19 | -1.36% | 320 |
| Jun 16, 2026 | 4.37 | 4.37 | 4.33 | 4.33 | 4.24 | -1.23% | 229 |
| Jun 15, 2026 | 4.42 | 4.42 | 4.37 | 4.38 | 4.30 | -1.51% | 3,956 |
| Jun 12, 2026 | 4.39 | 4.45 | 4.39 | 4.45 | 4.36 | -0.02% | 314 |