Koninklijke KPN N.V. (FRA:KPN)
Germany · Delayed Price · Currency is EUR 4.033
-0.187 (-4.43%)
At close: Sep 18, 2026
FRA:KPN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |