Koninklijke KPN N.V. (FRA:KPNB)
Germany · Delayed Price · Currency is EUR 4.500
-0.040 (-0.88%)
Last updated: Apr 23, 2026, 8:04 AM CET
FRA:KPNB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 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 | -2.17% | - |
| 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 | 4.43 | -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 | 4.41 | -3.85% | - |
| Mar 20, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.59 | 0.86% | - |
| Mar 19, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.55 | -3.33% | - |
| Mar 18, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.71 | 1.69% | - |
| Mar 17, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.63 | -0.84% | - |
| Mar 16, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.67 | 3.03% | - |
| Mar 13, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.53 | - | - |
| Mar 12, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.53 | 0.43% | - |
| Mar 11, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.51 | -2.13% | - |
| Mar 10, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.61 | 3.98% | - |
| Mar 9, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.43 | -2.16% | - |
| Mar 6, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.53 | 0.43% | - |
| Mar 5, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.51 | -1.29% | - |
| Mar 4, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.57 | -0.43% | - |
| Mar 3, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.59 | -4.10% | - |
| Mar 2, 2026 | 4.68 | 4.88 | 4.68 | 4.88 | 4.79 | 5.63% | 155 |
| Feb 27, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.53 | -0.86% | - |
| Feb 26, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.57 | 0.43% | - |
| Feb 25, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.55 | 0.43% | - |
| Feb 24, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.53 | 1.32% | - |
| Feb 23, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.47 | - | - |
| Feb 20, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.47 | 1.33% | - |
| Feb 19, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.41 | -1.32% | - |
| Feb 18, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.47 | 0.44% | - |
| Feb 17, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.45 | 0.89% | - |
| Feb 16, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.41 | -0.44% | - |
| Feb 13, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.43 | -1.31% | - |
| Feb 12, 2026 | 4.60 | 4.60 | 4.58 | 4.58 | 4.49 | 3.62% | 2,501 |
| Feb 11, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.34 | - | - |