Koninklijke KPN N.V. (FRA:KPNB)
Germany · Delayed Price · Currency is EUR 4.560
+0.060 (1.33%)
At close: Feb 20, 2026
Koninklijke KPN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 1.33% | - |
| Feb 19, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -1.32% | - |
| Feb 18, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 0.44% | - |
| Feb 17, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 0.89% | - |
| Feb 16, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -0.44% | - |
| Feb 13, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -1.31% | - |
| Feb 12, 2026 | 4.60 | 4.60 | 4.58 | 4.58 | 4.58 | 3.62% | 2,501 |
| Feb 11, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - | - |
| Feb 10, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 0.91% | - |
| Feb 9, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 1.39% | - |
| Feb 6, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -0.92% | - |
| Feb 5, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 5.31% | - |
| Feb 4, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 0.49% | - |
| Feb 3, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 2.49% | - |
| Feb 2, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -4.74% | - |
| Jan 30, 2026 | 4.02 | 4.22 | 4.02 | 4.22 | 4.22 | 8.76% | 4 |
| Jan 29, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -1.02% | - |
| Jan 28, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 1.55% | - |
| Jan 27, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 2.12% | - |
| Jan 26, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 0.53% | - |
| Jan 23, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 0.53% | - |
| Jan 22, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -1.58% | - |
| Jan 21, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 1.06% | - |
| Jan 20, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 2.73% | - |
| Jan 19, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -6.15% | - |
| Jan 16, 2026 | 3.70 | 3.90 | 3.70 | 3.90 | 3.90 | 4.28% | 170 |
| Jan 15, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 1.08% | - |
| Jan 14, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -1.07% | - |
| Jan 13, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -0.53% | - |
| Jan 12, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - | - |
| Jan 9, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 0.53% | - |
| Jan 8, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -2.60% | - |
| Jan 7, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -0.52% | - |
| Jan 6, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -1.03% | - |
| Jan 5, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 0.52% | - |
| Jan 2, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - | - |
| Dec 30, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -3.48% | - |
| Dec 29, 2025 | 3.80 | 4.02 | 3.80 | 4.02 | 4.02 | -0.50% | 1 |
| Dec 23, 2025 | 3.84 | 4.04 | 3.84 | 4.04 | 4.04 | 3.59% | 2 |
| Dec 22, 2025 | 3.84 | 3.90 | 3.84 | 3.90 | 3.90 | 1.56% | 5 |
| Dec 19, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -0.52% | - |
| Dec 18, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -3.98% | - |
| Dec 17, 2025 | 3.80 | 4.02 | 3.80 | 4.02 | 4.02 | 5.24% | 1 |
| Dec 16, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - | - |
| Dec 15, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 1.06% | - |
| Dec 12, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | - |
| Dec 11, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | - |
| Dec 10, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -0.53% | - |
| Dec 9, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -0.52% | - |
| Dec 8, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -1.55% | - |