Koninklijke KPN N.V. (FRA:KPNB)
Germany · Delayed Price · Currency is EUR 4.320
-0.020 (-0.46%)
Last updated: Jun 3, 2026, 3:45 PM CET
FRA:KPNB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | - | -1.84% | - |
| 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% | - |
| May 18, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - | - |
| May 15, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -0.89% | - |
| May 14, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -0.44% | - |
| May 13, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 1.35% | - |
| May 12, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - | - |
| May 11, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -0.89% | - |
| May 8, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -0.44% | - |
| May 7, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -0.44% | - |
| May 6, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 1.79% | - |
| May 5, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -0.45% | - |
| May 4, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -1.75% | - |
| Apr 30, 2026 | 4.34 | 4.56 | 4.34 | 4.56 | 4.56 | 0.88% | 100 |
| Apr 29, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 0.44% | - |
| Apr 28, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -1.32% | - |
| Apr 27, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 0.44% | - |
| Apr 24, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 0.89% | - |
| Apr 23, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -0.88% | - |
| Apr 22, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -0.44% | - |
| Apr 21, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 1.33% | - |
| Apr 20, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -0.30% | - |
| Apr 17, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.51 | -6.12% | 500 |
| Apr 16, 2026 | 4.70 | 4.90 | 4.70 | 4.90 | 4.81 | 4.70% | 1,000 |
| Apr 15, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.59 | -0.85% | - |
| Apr 14, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.63 | 0.43% | - |
| Apr 13, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.61 | -1.67% | - |
| Apr 10, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.69 | 1.70% | - |
| Apr 9, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.61 | -1.67% | - |
| Apr 8, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.69 | 0.84% | - |
| Apr 7, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.65 | 1.72% | - |
| Apr 2, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.57 | -1.69% | - |
| Apr 1, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.65 | 0.42% | - |
| Mar 31, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.63 | 0.43% | - |
| Mar 30, 2026 | 4.60 | 4.70 | 4.60 | 4.70 | 4.61 | 2.17% | - |
| Mar 27, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.51 | 1.77% | - |
| Mar 26, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.44 | -3.42% | - |
| Mar 25, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.59 | 3.08% | - |
| Mar 24, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.45 | 0.89% | - |
| Mar 23, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.42 | -3.85% | - |