Koninklijke KPN N.V. (FRA:KPN)
Germany · Delayed Price · Currency is EUR 4.678
+0.070 (1.52%)
At close: Mar 27, 2026
FRA:KPN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 1.52% | - |
| Mar 26, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | -2.48% | - |
| Mar 25, 2026 | 4.77 | 4.77 | 4.73 | 4.73 | 4.73 | 2.29% | 6 |
| Mar 24, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 0.57% | - |
| Mar 23, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | -2.94% | - |
| Mar 20, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | -0.88% | - |
| Mar 19, 2026 | 4.69 | 4.77 | 4.69 | 4.77 | 4.77 | -2.37% | 1,000 |
| Mar 18, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 1.41% | - |
| Mar 17, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -0.50% | 30 |
| Mar 16, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 2.76% | - |
| Mar 13, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 0.53% | - |
| Mar 12, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 0.21% | - |
| Mar 11, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -1.41% | - |
| Mar 10, 2026 | 4.78 | 4.78 | 4.75 | 4.75 | 4.75 | 0.96% | 15 |
| Mar 9, 2026 | 4.54 | 4.70 | 4.54 | 4.70 | 4.70 | 0.49% | 36 |
| Mar 6, 2026 | 4.71 | 4.71 | 4.68 | 4.68 | 4.68 | -0.40% | 29 |
| Mar 5, 2026 | 4.68 | 4.77 | 4.68 | 4.70 | 4.70 | -0.93% | 46 |
| Mar 4, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 0.15% | - |
| Mar 3, 2026 | 4.76 | 4.76 | 4.74 | 4.74 | 4.74 | -1.80% | 235 |
| Mar 2, 2026 | 4.73 | 4.82 | 4.73 | 4.82 | 4.82 | 2.10% | 7 |
| Feb 27, 2026 | 4.70 | 4.72 | 4.70 | 4.72 | 4.72 | 0.51% | 20 |
| Feb 26, 2026 | 4.74 | 4.75 | 4.70 | 4.70 | 4.70 | -1.05% | 2,150 |
| Feb 25, 2026 | 4.72 | 4.75 | 4.72 | 4.75 | 4.75 | 0.74% | 85 |
| Feb 24, 2026 | 4.69 | 4.72 | 4.69 | 4.72 | 4.72 | 1.79% | 9 |
| Feb 23, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | -0.04% | 170 |
| Feb 20, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | 0.17% | - |
| Feb 19, 2026 | 4.58 | 4.63 | 4.58 | 4.63 | 4.63 | -0.52% | 33 |
| Feb 18, 2026 | 4.64 | 4.65 | 4.64 | 4.65 | 4.65 | -0.94% | 250 |
| Feb 17, 2026 | 4.65 | 4.70 | 4.65 | 4.69 | 4.69 | 2.44% | 60 |
| Feb 16, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -0.67% | - |
| Feb 13, 2026 | 4.58 | 4.61 | 4.58 | 4.61 | 4.61 | 0.04% | 17 |
| Feb 12, 2026 | 4.68 | 4.68 | 4.61 | 4.61 | 4.61 | 1.59% | 40 |
| Feb 11, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 0.87% | 7 |
| Feb 10, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 0.22% | 550 |
| Feb 9, 2026 | 4.48 | 4.50 | 4.48 | 4.49 | 4.49 | 1.88% | 1,051 |
| Feb 6, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | -0.81% | - |
| Feb 5, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -0.11% | - |
| Feb 4, 2026 | 4.23 | 4.45 | 4.23 | 4.45 | 4.45 | 6.74% | 404 |
| Feb 3, 2026 | 4.20 | 4.20 | 4.17 | 4.17 | 4.17 | -0.90% | 4,195 |
| Feb 2, 2026 | 4.10 | 4.21 | 4.10 | 4.21 | 4.21 | 1.82% | 220 |
| Jan 30, 2026 | 4.09 | 4.13 | 4.09 | 4.13 | 4.13 | 1.80% | 111 |
| Jan 29, 2026 | 3.97 | 4.06 | 3.97 | 4.06 | 4.06 | 4.29% | 1,652 |
| Jan 28, 2026 | 3.98 | 3.98 | 3.89 | 3.89 | 3.89 | -3.33% | 1,000 |
| Jan 27, 2026 | 3.94 | 4.03 | 3.94 | 4.02 | 4.02 | 2.60% | 624 |
| Jan 26, 2026 | 3.87 | 3.92 | 3.87 | 3.92 | 3.92 | 2.03% | 805 |
| Jan 23, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 0.47% | - |
| Jan 22, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | -0.88% | - |
| Jan 21, 2026 | 3.88 | 3.88 | 3.86 | 3.86 | 3.86 | -1.71% | 26 |
| Jan 20, 2026 | 3.85 | 3.93 | 3.85 | 3.93 | 3.93 | 4.64% | 200 |
| Jan 19, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -0.61% | 550 |