Koninklijke KPN N.V. (FRA:KPNB)
Germany · Delayed Price · Currency is EUR 4.600
+0.080 (1.77%)
At close: Mar 27, 2026
FRA:KPNB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 1.77% | - |
| Mar 26, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -3.42% | - |
| Mar 25, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 3.08% | - |
| Mar 24, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 0.89% | - |
| Mar 23, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -3.85% | - |
| Mar 20, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 0.86% | - |
| Mar 19, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -3.33% | - |
| Mar 18, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 1.69% | - |
| Mar 17, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -0.84% | - |
| Mar 16, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 3.03% | - |
| Mar 13, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | - | - |
| Mar 12, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 0.43% | - |
| Mar 11, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -2.13% | - |
| Mar 10, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 3.98% | - |
| Mar 9, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -2.16% | - |
| Mar 6, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 0.43% | - |
| Mar 5, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -1.29% | - |
| Mar 4, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -0.43% | - |
| Mar 3, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -4.10% | - |
| Mar 2, 2026 | 4.68 | 4.88 | 4.68 | 4.88 | 4.88 | 5.63% | 155 |
| Feb 27, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -0.86% | - |
| Feb 26, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 0.43% | - |
| Feb 25, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 0.43% | - |
| Feb 24, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 1.32% | - |
| Feb 23, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - | - |
| 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% | - |