Koninklijke KPN N.V. (FRA:KPN)
Germany · Delayed Price · Currency is EUR 4.111
-0.023 (-0.56%)
Last updated: Aug 26, 2026, 8:01 AM CET
FRA:KPN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | - | -0.56% | 200 |
| Aug 25, 2026 | 4.08 | 4.13 | 4.08 | 4.13 | 4.13 | 2.35% | 32 |
| Aug 24, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -0.22% | - |
| Aug 21, 2026 | 4.04 | 4.05 | 4.04 | 4.05 | 4.05 | 0.20% | 4,000 |
| Aug 20, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -0.59% | - |
| Aug 19, 2026 | 4.02 | 4.06 | 4.02 | 4.06 | 4.06 | 1.30% | 25 |
| Aug 18, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -1.52% | - |
| Aug 17, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 0.84% | - |
| Aug 14, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 1.00% | - |
| Aug 13, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.30% | - |
| Aug 12, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 0.30% | - |
| Aug 11, 2026 | 3.94 | 3.98 | 3.94 | 3.98 | 3.98 | -0.85% | 100 |
| Aug 10, 2026 | 4.00 | 4.01 | 4.00 | 4.01 | 4.01 | 0.02% | 1,000 |
| Aug 7, 2026 | 4.05 | 4.05 | 4.01 | 4.01 | 4.01 | -0.84% | 161 |
| Aug 6, 2026 | 3.95 | 4.04 | 3.95 | 4.04 | 4.04 | -0.05% | 75 |
| Aug 5, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -0.64% | 123 |
| Aug 4, 2026 | 4.10 | 4.10 | 4.07 | 4.07 | 4.07 | -0.61% | 88 |
| Aug 3, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 0.69% | - |
| Jul 31, 2026 | 4.15 | 4.15 | 4.07 | 4.07 | 4.07 | -1.79% | 4,128 |
| Jul 30, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -1.57% | - |
| Jul 29, 2026 | 4.17 | 4.21 | 4.17 | 4.21 | 4.21 | -0.40% | 115 |
| Jul 28, 2026 | 4.12 | 4.23 | 4.12 | 4.23 | 4.23 | 2.37% | 1 |
| Jul 27, 2026 | 4.13 | 4.13 | 4.10 | 4.13 | 4.13 | 0.51% | 111 |
| Jul 24, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | -1.70% | - |
| Jul 23, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.18 | 3.00% | 1 |
| Jul 22, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.06 | -3.88% | 50 |
| Jul 21, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.22 | -0.65% | - |
| Jul 20, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.25 | 1.52% | - |
| Jul 17, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.18 | -0.63% | - |
| Jul 16, 2026 | 4.32 | 4.32 | 4.29 | 4.29 | 4.21 | -0.35% | 100 |
| Jul 15, 2026 | 4.34 | 4.34 | 4.31 | 4.31 | 4.22 | 0.16% | 107 |
| Jul 14, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.22 | 0.80% | - |
| Jul 13, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.18 | 1.52% | - |
| Jul 10, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.12 | -0.73% | - |
| Jul 9, 2026 | 4.28 | 4.28 | 4.23 | 4.23 | 4.15 | 0.81% | 4,020 |
| Jul 8, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.12 | 1.28% | - |
| Jul 7, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.07 | -1.17% | - |
| Jul 6, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.11 | 0.36% | 25 |
| Jul 3, 2026 | 4.22 | 4.22 | 4.18 | 4.18 | 4.10 | -0.50% | - |
| Jul 2, 2026 | 4.16 | 4.21 | 4.16 | 4.20 | 4.12 | -2.35% | 525 |
| Jul 1, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.22 | -2.47% | 500 |
| Jun 30, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.33 | -1.83% | - |
| Jun 29, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.41 | 0.20% | - |
| Jun 26, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.40 | 0.83% | 520 |
| Jun 25, 2026 | 4.44 | 4.45 | 4.44 | 4.45 | 4.36 | 0.82% | 110 |
| Jun 24, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.33 | 2.34% | - |
| Jun 23, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.23 | -0.49% | - |
| Jun 22, 2026 | 4.34 | 4.34 | 4.33 | 4.33 | 4.25 | 0.77% | 25 |
| Jun 19, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.22 | 0.02% | - |
| Jun 18, 2026 | 4.25 | 4.30 | 4.25 | 4.30 | 4.21 | -0.12% | 1 |