Koninklijke KPN N.V. (FRA:KPN)
Germany · Delayed Price · Currency is EUR 4.580
-0.026 (-0.56%)
Last updated: Apr 23, 2026, 8:08 AM CET
FRA: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 | - | -0.56% | - |
| Apr 22, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | -0.90% | - |
| Apr 21, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 2.27% | - |
| Apr 20, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | -2.86% | - |
| Apr 17, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -2.09% | - |
| Apr 16, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.67 | 0.02% | - |
| Apr 15, 2026 | 4.75 | 4.78 | 4.75 | 4.78 | 4.67 | 0.34% | 750 |
| Apr 14, 2026 | 4.80 | 4.80 | 4.76 | 4.76 | 4.65 | -1.14% | 10,004 |
| Apr 13, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.71 | -0.76% | 9 |
| Apr 10, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.74 | 1.46% | - |
| Apr 9, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.67 | -1.75% | - |
| Apr 8, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.76 | -0.75% | - |
| Apr 7, 2026 | 4.82 | 4.91 | 4.82 | 4.91 | 4.79 | 3.61% | 20 |
| Apr 2, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.63 | -2.25% | - |
| Apr 1, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.73 | 1.09% | - |
| Mar 31, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.68 | 2.09% | - |
| Mar 30, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.59 | 0.34% | - |
| Mar 27, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.57 | 1.52% | - |
| Mar 26, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.50 | -2.48% | - |
| Mar 25, 2026 | 4.77 | 4.77 | 4.73 | 4.73 | 4.62 | 2.29% | 6 |
| Mar 24, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.51 | 0.57% | - |
| Mar 23, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.49 | -2.94% | - |
| Mar 20, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.62 | -0.88% | - |
| Mar 19, 2026 | 4.69 | 4.77 | 4.69 | 4.77 | 4.67 | -2.37% | 1,000 |
| Mar 18, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.78 | 1.41% | - |
| Mar 17, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.71 | -0.50% | 30 |
| Mar 16, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.74 | 2.76% | - |
| Mar 13, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.61 | 0.53% | - |
| Mar 12, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.58 | 0.21% | - |
| Mar 11, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.57 | -1.41% | - |
| Mar 10, 2026 | 4.78 | 4.78 | 4.75 | 4.75 | 4.64 | 0.96% | 15 |
| Mar 9, 2026 | 4.54 | 4.70 | 4.54 | 4.70 | 4.60 | 0.49% | 36 |
| Mar 6, 2026 | 4.71 | 4.71 | 4.68 | 4.68 | 4.57 | -0.40% | 29 |
| Mar 5, 2026 | 4.68 | 4.77 | 4.68 | 4.70 | 4.59 | -0.93% | 46 |
| Mar 4, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.63 | 0.15% | - |
| Mar 3, 2026 | 4.76 | 4.76 | 4.74 | 4.74 | 4.63 | -1.80% | 235 |
| Mar 2, 2026 | 4.73 | 4.82 | 4.73 | 4.82 | 4.71 | 2.10% | 7 |
| Feb 27, 2026 | 4.70 | 4.72 | 4.70 | 4.72 | 4.62 | 0.51% | 20 |
| Feb 26, 2026 | 4.74 | 4.75 | 4.70 | 4.70 | 4.59 | -1.05% | 2,150 |
| Feb 25, 2026 | 4.72 | 4.75 | 4.72 | 4.75 | 4.64 | 0.74% | 85 |
| Feb 24, 2026 | 4.69 | 4.72 | 4.69 | 4.72 | 4.61 | 1.79% | 9 |
| Feb 23, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.53 | -0.04% | 170 |
| Feb 20, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.53 | 0.17% | - |
| Feb 19, 2026 | 4.58 | 4.63 | 4.58 | 4.63 | 4.52 | -0.52% | 33 |
| Feb 18, 2026 | 4.64 | 4.65 | 4.64 | 4.65 | 4.54 | -0.94% | 250 |
| Feb 17, 2026 | 4.65 | 4.70 | 4.65 | 4.69 | 4.59 | 2.44% | 60 |
| Feb 16, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.48 | -0.67% | - |
| Feb 13, 2026 | 4.58 | 4.61 | 4.58 | 4.61 | 4.51 | 0.04% | 17 |
| Feb 12, 2026 | 4.68 | 4.68 | 4.61 | 4.61 | 4.51 | 1.59% | 40 |
| Feb 11, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.44 | 0.87% | 7 |