Koninklijke KPN N.V. (FRA:KPNB)
Germany · Delayed Price · Currency is EUR 4.040
-0.020 (-0.49%)
Last updated: Jul 28, 2026, 8:06 AM CET
FRA:KPNB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -2.40% | - |
| Jul 24, 2026 | 4.04 | 4.16 | 4.04 | 4.16 | 4.16 | 0.48% | 245 |
| Jul 23, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 4.55% | - |
| Jul 22, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -6.16% | - |
| Jul 21, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -0.47% | - |
| Jul 20, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 1.44% | - |
| Jul 17, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -1.42% | - |
| Jul 16, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -0.47% | - |
| Jul 15, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 0.95% | - |
| Jul 14, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 0.96% | - |
| Jul 13, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 1.46% | - |
| Jul 10, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -1.90% | - |
| Jul 9, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 1.94% | - |
| Jul 8, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 1.48% | - |
| Jul 7, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -1.46% | - |
| Jul 6, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -0.48% | - |
| Jul 3, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 1.47% | - |
| Jul 2, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -3.32% | - |
| Jul 1, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -2.31% | - |
| Jun 30, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -2.26% | - |
| Jun 29, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 0.91% | - |
| Jun 26, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 0.46% | - |
| Jun 25, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 0.93% | - |
| Jun 24, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 2.37% | - |
| Jun 23, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -0.94% | - |
| Jun 22, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 0.95% | - |
| Jun 19, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 1.44% | - |
| Jun 18, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -0.95% | - |
| Jun 17, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -2.33% | - |
| Jun 16, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -1.38% | - |
| Jun 15, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 0.46% | - |
| Jun 12, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - | - |
| Jun 11, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 1.88% | - |
| Jun 10, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - | - |
| Jun 9, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 1.43% | - |
| Jun 8, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -0.47% | - |
| Jun 5, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -0.47% | - |
| Jun 4, 2026 | 4.30 | 4.30 | 4.24 | 4.24 | 4.24 | -1.85% | 100 |
| Jun 3, 2026 | 4.26 | 4.32 | 4.26 | 4.32 | 4.32 | -0.46% | - |
| Jun 2, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -0.46% | - |
| Jun 1, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -1.36% | - |
| May 29, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -0.45% | - |
| May 28, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - | - |
| May 27, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -0.89% | - |
| May 26, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -1.32% | - |
| May 25, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -0.44% | - |
| May 22, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - | - |
| May 21, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -0.44% | - |
| May 20, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 1.33% | - |
| May 19, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 1.35% | - |