Koninklijke KPN N.V. (FRA:KPNB)
Germany · Delayed Price · Currency is EUR 4.000
-0.140 (-3.38%)
At close: Sep 18, 2026
FRA:KPNB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 4.10 | 4.10 | 4.00 | 4.00 | 4.00 | -3.38% | - |
| Sep 17, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 1.47% | - |
| Sep 16, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -1.92% | - |
| Sep 15, 2026 | 4.06 | 4.16 | 4.06 | 4.16 | 4.16 | - | - |
| Sep 14, 2026 | 3.98 | 4.16 | 3.98 | 4.16 | 4.16 | 3.48% | - |
| Sep 11, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 1.52% | - |
| Sep 10, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -1.98% | - |
| Sep 9, 2026 | 3.98 | 4.04 | 3.98 | 4.04 | 4.04 | -0.98% | - |
| Sep 8, 2026 | 3.98 | 4.08 | 3.98 | 4.08 | 4.08 | 2.00% | - |
| Sep 7, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 1.01% | - |
| Sep 4, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - | - |
| Sep 3, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -0.50% | - |
| Sep 2, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -1.49% | - |
| Sep 1, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 1.00% | - |
| Aug 31, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Aug 28, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.50% | - |
| Aug 27, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - | - |
| Aug 26, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 0.50% | - |
| Aug 25, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 1.01% | - |
| Aug 24, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - | - |
| Aug 21, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - | - |
| Aug 20, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 0.51% | - |
| Aug 19, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 0.51% | - |
| Aug 18, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -1.51% | - |
| Aug 17, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 0.51% | - |
| Aug 14, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 1.02% | - |
| Aug 13, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 0.51% | - |
| Aug 12, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 1.04% | - |
| Aug 11, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -1.53% | - |
| Aug 10, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -1.51% | - |
| Aug 7, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 3.11% | - |
| Aug 6, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -2.53% | - |
| Aug 5, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -1.98% | - |
| Aug 4, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | - | - |
| Aug 3, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 0.60% | - |
| Jul 31, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.02 | -3.32% | - |
| Jul 30, 2026 | 4.06 | 4.22 | 4.06 | 4.22 | 4.15 | 2.93% | 400 |
| Jul 29, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.04 | 1.49% | - |
| Jul 28, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 3.98 | -0.49% | - |
| Jul 27, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.00 | -2.40% | - |
| Jul 24, 2026 | 4.04 | 4.16 | 4.04 | 4.16 | 4.09 | 0.48% | 245 |
| Jul 23, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.08 | 4.55% | - |
| Jul 22, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.90 | -6.16% | - |
| Jul 21, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.15 | -0.47% | - |
| Jul 20, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.17 | 1.44% | - |
| Jul 17, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.11 | -1.42% | - |
| Jul 16, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.17 | -0.47% | - |
| Jul 15, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.19 | 0.95% | - |
| Jul 14, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.15 | 0.96% | - |
| Jul 13, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.11 | 1.46% | - |