Koninklijke KPN N.V. (FRA:KPN)
Germany · Delayed Price · Currency is EUR 3.955
+0.013 (0.33%)
At close: Dec 19, 2025
Koninklijke KPN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 3.93 | 3.96 | 3.93 | 3.96 | 3.96 | 0.33% | 1 |
| Dec 18, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 1.08% | - |
| Dec 17, 2025 | 3.89 | 3.90 | 3.89 | 3.90 | 3.90 | -0.38% | 40 |
| Dec 16, 2025 | 3.90 | 3.92 | 3.90 | 3.92 | 3.92 | 0.18% | 1,439 |
| Dec 15, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 0.44% | - |
| Dec 12, 2025 | 3.86 | 3.89 | 3.86 | 3.89 | 3.89 | 0.72% | 66 |
| Dec 11, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -0.92% | - |
| Dec 10, 2025 | 3.87 | 3.90 | 3.87 | 3.90 | 3.90 | 0.33% | 1,310 |
| Dec 9, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | -0.36% | - |
| Dec 8, 2025 | 3.91 | 3.92 | 3.90 | 3.90 | 3.90 | -1.91% | 125 |
| Dec 5, 2025 | 3.96 | 3.98 | 3.96 | 3.98 | 3.98 | 0.53% | 5 |
| Dec 4, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 0.03% | - |
| Dec 3, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -0.10% | - |
| Dec 2, 2025 | 3.93 | 3.96 | 3.93 | 3.96 | 3.96 | 1.38% | 5 |
| Dec 1, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -0.71% | - |
| Nov 28, 2025 | 3.91 | 3.93 | 3.91 | 3.93 | 3.93 | -0.86% | 11 |
| Nov 27, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | -0.53% | - |
| Nov 26, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 0.45% | - |
| Nov 25, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | 1.07% | 768 |
| Nov 24, 2025 | 3.98 | 3.98 | 3.93 | 3.93 | 3.93 | 0.93% | 7,631 |
| Nov 21, 2025 | 3.80 | 3.89 | 3.80 | 3.89 | 3.89 | 0.67% | 100 |
| Nov 20, 2025 | 3.85 | 3.87 | 3.85 | 3.87 | 3.87 | -0.13% | 150 |
| Nov 19, 2025 | 3.85 | 3.87 | 3.85 | 3.87 | 3.87 | -0.77% | 780 |
| Nov 18, 2025 | 3.84 | 3.90 | 3.84 | 3.90 | 3.90 | -0.23% | 2,080 |
| Nov 17, 2025 | 3.94 | 3.94 | 3.91 | 3.91 | 3.91 | -0.18% | 1,277 |
| Nov 14, 2025 | 3.94 | 3.94 | 3.92 | 3.92 | 3.92 | -1.29% | 102 |
| Nov 13, 2025 | 3.91 | 3.97 | 3.91 | 3.97 | 3.97 | 0.71% | 5 |
| Nov 12, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 0.90% | - |
| Nov 11, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -0.66% | - |
| Nov 10, 2025 | 4.06 | 4.06 | 3.93 | 3.93 | 3.93 | 1.55% | 159 |
| Nov 7, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | -0.39% | - |
| Nov 6, 2025 | 3.88 | 3.90 | 3.88 | 3.89 | 3.89 | -1.70% | 135 |
| Nov 5, 2025 | 3.94 | 3.96 | 3.94 | 3.95 | 3.95 | 0.61% | 310 |
| Nov 4, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | -0.56% | 382 |
| Nov 3, 2025 | 4.01 | 4.01 | 3.95 | 3.95 | 3.95 | -1.50% | 3,010 |
| Oct 31, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -0.37% | - |
| Oct 30, 2025 | 3.99 | 4.03 | 3.99 | 4.03 | 4.03 | -2.12% | - |
| Oct 29, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | -0.89% | - |
| Oct 28, 2025 | 4.08 | 4.15 | 4.03 | 4.15 | 4.15 | 1.42% | 870 |
| Oct 27, 2025 | 4.12 | 4.13 | 4.09 | 4.09 | 4.09 | -0.90% | 3,302 |
| Oct 24, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | 1.10% | - |
| Oct 23, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -0.58% | - |
| Oct 22, 2025 | 4.07 | 4.11 | 4.07 | 4.11 | 4.11 | 0.22% | 10 |
| Oct 21, 2025 | 4.07 | 4.11 | 4.07 | 4.10 | 4.10 | -0.24% | 6,200 |
| Oct 20, 2025 | 4.16 | 4.16 | 4.10 | 4.11 | 4.11 | 1.99% | 1,525 |
| Oct 17, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | -0.02% | - |
| Oct 16, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | -0.67% | - |
| Oct 15, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 1.91% | - |
| Oct 14, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -1.83% | - |
| Oct 13, 2025 | 4.04 | 4.05 | 4.04 | 4.05 | 4.05 | 1.68% | 15 |