Koninklijke KPN N.V. (FRA:KPN)
Germany · Delayed Price · Currency is EUR 4.110
-0.012 (-0.29%)
At close: Oct 23, 2026
FRA:KPN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.18 | 4.18 | 4.11 | 4.11 | 4.11 | -0.29% | 208 |
| Oct 22, 2026 | 4.01 | 4.12 | 4.01 | 4.12 | 4.12 | 0.46% | 4 |
| Oct 21, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 0.39% | - |
| Oct 20, 2026 | 4.07 | 4.13 | 4.07 | 4.09 | 4.09 | -0.02% | 6,000 |
| Oct 19, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 1.29% | - |
| Oct 16, 2026 | 4.02 | 4.04 | 4.02 | 4.04 | 4.04 | -0.64% | 3 |
| Oct 15, 2026 | 3.88 | 4.06 | 3.88 | 4.06 | 4.06 | 4.66% | 71 |
| Oct 14, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -0.51% | - |
| Oct 13, 2026 | 3.85 | 3.90 | 3.85 | 3.90 | 3.90 | -0.31% | 4 |
| Oct 12, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 1.14% | - |
| Oct 9, 2026 | 3.88 | 3.88 | 3.84 | 3.87 | 3.87 | -1.45% | 4 |
| Oct 8, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | -0.46% | - |
| Oct 7, 2026 | 3.86 | 3.94 | 3.86 | 3.94 | 3.94 | 0.61% | 5 |
| Oct 6, 2026 | 3.97 | 4.03 | 3.92 | 3.92 | 3.92 | 0.28% | 528 |
| Oct 5, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | -0.38% | - |
| Oct 2, 2026 | 3.90 | 3.92 | 3.90 | 3.92 | 3.92 | 0.87% | - |
| Oct 1, 2026 | 3.94 | 3.94 | 3.89 | 3.89 | 3.89 | -1.87% | 1,400 |
| Sep 30, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -1.00% | - |
| Sep 29, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.42% | - |
| Sep 28, 2026 | 4.05 | 4.05 | 4.02 | 4.02 | 4.02 | -1.16% | 90 |
| Sep 25, 2026 | 4.04 | 4.07 | 4.04 | 4.07 | 4.07 | 2.08% | 118 |
| Sep 24, 2026 | 3.89 | 3.99 | 3.89 | 3.99 | 3.99 | 1.45% | 13,160 |
| Sep 23, 2026 | 3.98 | 3.98 | 3.92 | 3.93 | 3.93 | -1.26% | 2,140 |
| Sep 22, 2026 | 4.04 | 4.07 | 3.98 | 3.98 | 3.98 | -2.26% | 457 |
| Sep 21, 2026 | 4.03 | 4.08 | 4.00 | 4.07 | 4.07 | 0.92% | 7,008 |
| Sep 18, 2026 | 4.18 | 4.18 | 4.03 | 4.03 | 4.03 | -4.43% | 50 |
| Sep 17, 2026 | 4.21 | 4.22 | 4.21 | 4.22 | 4.22 | 1.30% | 640 |
| Sep 16, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | 0.51% | - |
| Sep 15, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 2.24% | - |
| Sep 14, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -1.05% | - |
| Sep 11, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 1.16% | - |
| Sep 10, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 0.07% | - |
| Sep 9, 2026 | 4.04 | 4.05 | 4.04 | 4.05 | 4.05 | -0.44% | - |
| Sep 8, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | -1.12% | - |
| Sep 7, 2026 | 4.07 | 4.11 | 4.07 | 4.11 | 4.11 | 1.81% | 9 |
| Sep 4, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 0.10% | - |
| Sep 3, 2026 | 4.04 | 4.04 | 4.03 | 4.03 | 4.03 | -0.64% | 94 |
| Sep 2, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -1.62% | - |
| Sep 1, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | 1.03% | - |
| Aug 31, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | -0.75% | - |
| Aug 28, 2026 | 4.08 | 4.12 | 4.08 | 4.12 | 4.12 | 0.51% | 1,230 |
| Aug 27, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -0.39% | - |
| Aug 26, 2026 | 4.11 | 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% | - |