Koninklijke KPN N.V. (FRA:KPN)
Germany · Delayed Price · Currency is EUR 4.263
-0.027 (-0.63%)
Last updated: Jul 17, 2026, 8:13 AM CET
FRA:KPN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -0.63% | - |
| Jul 16, 2026 | 4.32 | 4.32 | 4.29 | 4.29 | 4.29 | -0.35% | 100 |
| Jul 15, 2026 | 4.34 | 4.34 | 4.31 | 4.31 | 4.31 | 0.16% | 107 |
| Jul 14, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 0.80% | - |
| Jul 13, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 1.52% | - |
| Jul 10, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -0.73% | - |
| Jul 9, 2026 | 4.28 | 4.28 | 4.23 | 4.23 | 4.23 | 0.81% | 4,020 |
| Jul 8, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 1.28% | - |
| Jul 7, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -1.17% | - |
| Jul 6, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 0.36% | 25 |
| Jul 3, 2026 | 4.22 | 4.22 | 4.18 | 4.18 | 4.18 | -0.50% | - |
| Jul 2, 2026 | 4.16 | 4.21 | 4.16 | 4.20 | 4.20 | -2.35% | 525 |
| Jul 1, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -2.47% | 500 |
| Jun 30, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | -1.83% | - |
| Jun 29, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 0.20% | - |
| Jun 26, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 0.83% | 520 |
| Jun 25, 2026 | 4.44 | 4.45 | 4.44 | 4.45 | 4.45 | 0.82% | 110 |
| Jun 24, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 2.34% | - |
| Jun 23, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | -0.49% | - |
| Jun 22, 2026 | 4.34 | 4.34 | 4.33 | 4.33 | 4.33 | 0.77% | 25 |
| Jun 19, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 0.02% | - |
| Jun 18, 2026 | 4.25 | 4.30 | 4.25 | 4.30 | 4.30 | -0.12% | 1 |
| Jun 17, 2026 | 4.29 | 4.30 | 4.29 | 4.30 | 4.30 | -1.67% | 5 |
| Jun 16, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | -0.61% | - |
| Jun 15, 2026 | 4.43 | 4.43 | 4.40 | 4.40 | 4.40 | -0.29% | 40 |
| Jun 12, 2026 | 4.43 | 4.43 | 4.41 | 4.41 | 4.41 | 0.50% | 10 |
| Jun 11, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 0.18% | - |
| Jun 10, 2026 | 4.35 | 4.38 | 4.35 | 4.38 | 4.38 | 1.15% | 2,627 |
| Jun 9, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | -0.66% | - |
| Jun 8, 2026 | 4.21 | 4.36 | 4.21 | 4.36 | 4.36 | 1.32% | 500 |
| Jun 5, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | -1.62% | - |
| Jun 4, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 0.44% | 4 |
| Jun 3, 2026 | 4.35 | 4.36 | 4.35 | 4.36 | 4.36 | -1.65% | 4 |
| 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% | - |