Koninklijke KPN N.V. (FRA:KPN)
Germany · Delayed Price · Currency is EUR 4.634
+0.008 (0.17%)
At close: Feb 20, 2026
Koninklijke KPN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -0.55% | - |
| Jan 15, 2026 | 3.82 | 3.82 | 3.80 | 3.80 | 3.80 | 0.48% | 100 |
| Jan 14, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -0.92% | - |
| Jan 13, 2026 | 3.83 | 3.83 | 3.81 | 3.81 | 3.81 | -0.52% | 30 |
| Jan 12, 2026 | 3.84 | 3.84 | 3.83 | 3.83 | 3.83 | -0.03% | 102 |
| Jan 9, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -0.93% | - |
| Jan 8, 2026 | 3.83 | 3.87 | 3.83 | 3.87 | 3.87 | 0.55% | 589 |
| Jan 7, 2026 | 3.91 | 3.91 | 3.85 | 3.85 | 3.85 | -2.73% | 1,760 |
| Jan 6, 2026 | 3.94 | 3.96 | 3.94 | 3.96 | 3.96 | 0.15% | 15 |
| Jan 5, 2026 | 3.97 | 3.97 | 3.94 | 3.95 | 3.95 | 1.07% | 265 |
| Jan 2, 2026 | 3.95 | 3.95 | 3.91 | 3.91 | 3.91 | -1.06% | 10,000 |
| Dec 30, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -0.35% | - |
| Dec 29, 2025 | 3.87 | 3.97 | 3.87 | 3.97 | 3.97 | 0.58% | 10 |
| Dec 23, 2025 | 3.93 | 3.94 | 3.93 | 3.94 | 3.94 | 0.36% | 15 |
| Dec 22, 2025 | 3.92 | 3.93 | 3.92 | 3.93 | 3.93 | -0.66% | 997 |
| 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 |