Koninklijke KPN N.V. (FRA:KPN)
Germany · Delayed Price · Currency is EUR 4.350
-0.080 (-1.81%)
Last updated: Jun 3, 2026, 8:08 AM CET
FRA:KPN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 0.39% | - |
| Jun 1, 2026 | 4.45 | 4.45 | 4.41 | 4.41 | 4.41 | -2.65% | 25 |
| May 29, 2026 | 4.50 | 4.53 | 4.50 | 4.53 | 4.53 | 0.51% | 1 |
| May 28, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | -0.22% | - |
| May 27, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -0.57% | - |
| May 26, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | -1.62% | - |
| May 25, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -0.69% | - |
| May 22, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | -0.75% | 500 |
| May 21, 2026 | 4.64 | 4.69 | 4.64 | 4.69 | 4.69 | 0.17% | 30 |
| May 20, 2026 | 4.66 | 4.68 | 4.66 | 4.68 | 4.68 | -0.15% | 110 |
| May 19, 2026 | 4.61 | 4.69 | 4.61 | 4.69 | 4.69 | 2.29% | 3 |
| May 18, 2026 | 4.54 | 4.58 | 4.54 | 4.58 | 4.58 | 0.39% | 42 |
| May 15, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -0.70% | 26 |
| May 14, 2026 | 4.58 | 4.60 | 4.58 | 4.60 | 4.60 | 0.94% | 3 |
| May 13, 2026 | 4.61 | 4.61 | 4.55 | 4.55 | 4.55 | -1.26% | 4 |
| May 12, 2026 | 4.54 | 4.61 | 4.54 | 4.61 | 4.61 | 1.56% | 144 |
| May 11, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -0.46% | - |
| May 8, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -0.85% | - |
| May 7, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 0.07% | 25 |
| May 6, 2026 | 4.65 | 4.65 | 4.60 | 4.60 | 4.60 | -0.88% | 521 |
| May 5, 2026 | 4.54 | 4.64 | 4.54 | 4.64 | 4.64 | 1.80% | 1,000 |
| May 4, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 1.09% | - |
| Apr 30, 2026 | 4.42 | 4.51 | 4.42 | 4.51 | 4.51 | -0.07% | 12 |
| Apr 29, 2026 | 4.60 | 4.63 | 4.51 | 4.51 | 4.51 | -1.44% | 1,045 |
| Apr 28, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -1.72% | - |
| Apr 27, 2026 | 4.68 | 4.68 | 4.64 | 4.66 | 4.66 | 0.56% | 3,003 |
| Apr 24, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | 1.09% | - |
| Apr 23, 2026 | 4.58 | 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 | 0.19% | - |
| 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% | - |