Koninklijke KPN N.V. (ETR:KPN)
Germany · Delayed Price · Currency is EUR 4.580
-0.026 (-0.56%)
Last updated: Apr 23, 2026, 8:08 AM CET
ETR:KPN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | - | -1.23% | - |
| 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 | -4.34% | 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 |
| Mar 18, 2026 | 4.82 | 4.82 | 4.77 | 4.82 | 4.71 | -0.74% | 1,223 |
| Mar 17, 2026 | 4.89 | 4.89 | 4.85 | 4.86 | 4.75 | 0.12% | 2,956 |
| Mar 16, 2026 | 4.91 | 4.91 | 4.85 | 4.85 | 4.74 | -0.16% | 2,042 |
| Mar 13, 2026 | 4.77 | 4.86 | 4.77 | 4.86 | 4.75 | 1.91% | 4,731 |
| Mar 12, 2026 | 4.73 | 4.77 | 4.73 | 4.77 | 4.66 | 0.48% | 5,099 |
| Mar 11, 2026 | 4.71 | 4.74 | 4.71 | 4.74 | 4.64 | 0.49% | 155 |
| Mar 10, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.61 | -0.74% | 155 |
| Mar 9, 2026 | 4.66 | 4.76 | 4.66 | 4.76 | 4.65 | 1.00% | 5,012 |
| Mar 6, 2026 | 4.70 | 4.72 | 4.68 | 4.71 | 4.60 | 0.19% | 2,019 |
| Mar 5, 2026 | 4.75 | 4.75 | 4.70 | 4.70 | 4.59 | -2.95% | 6,338 |
| Mar 4, 2026 | 4.80 | 4.84 | 4.75 | 4.84 | 4.73 | 2.04% | 12,311 |
| Mar 3, 2026 | 4.76 | 4.77 | 4.70 | 4.75 | 4.64 | -1.08% | 8,067 |
| Mar 2, 2026 | 4.78 | 4.80 | 4.75 | 4.80 | 4.69 | 1.14% | 3,248 |
| Feb 27, 2026 | 4.69 | 4.75 | 4.69 | 4.74 | 4.64 | 1.28% | 7,563 |
| Feb 26, 2026 | 4.71 | 4.74 | 4.68 | 4.68 | 4.58 | -1.26% | 9,181 |
| Feb 25, 2026 | 4.75 | 4.75 | 4.74 | 4.74 | 4.64 | 0.38% | 732 |
| Feb 24, 2026 | 4.71 | 4.74 | 4.71 | 4.73 | 4.62 | 0.47% | 12,719 |
| Feb 23, 2026 | 4.67 | 4.70 | 4.65 | 4.70 | 4.60 | 0.56% | 5,469 |
| Feb 20, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.57 | 0.52% | - |
| Feb 19, 2026 | 4.66 | 4.66 | 4.65 | 4.65 | 4.55 | 1.04% | 25,801 |
| Feb 18, 2026 | 4.65 | 4.66 | 4.61 | 4.61 | 4.50 | -0.84% | 1,004 |
| Feb 17, 2026 | 4.68 | 4.68 | 4.65 | 4.65 | 4.54 | -0.28% | 3,851 |
| Feb 16, 2026 | 4.61 | 4.66 | 4.61 | 4.66 | 4.55 | 1.53% | 10,979 |
| Feb 13, 2026 | 4.68 | 4.68 | 4.59 | 4.59 | 4.48 | -1.88% | 7,967 |
| Feb 12, 2026 | 4.63 | 4.69 | 4.63 | 4.68 | 4.57 | 1.61% | 13,965 |
| Feb 11, 2026 | 4.56 | 4.67 | 4.55 | 4.60 | 4.50 | 1.61% | 9,854 |