Koninklijke KPN N.V. (LON:0O8F)
London · Delayed Price · Currency is GBP · Price in EUR 3.940
-0.047 (-1.18%)
At close: Nov 28, 2025
Koninklijke KPN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 3.91 | 4.03 | 3.91 | 3.94 | 3.94 | -1.18% | 41,157 |
| Nov 27, 2025 | 3.99 | 4.00 | 3.97 | 3.99 | 3.99 | 0.10% | 453,323 |
| Nov 26, 2025 | 3.98 | 4.00 | 3.96 | 3.98 | 3.98 | 0.05% | 8,998 |
| Nov 25, 2025 | 3.94 | 3.98 | 3.93 | 3.98 | 3.98 | 1.69% | 8,028,765 |
| Nov 24, 2025 | 3.94 | 3.95 | 3.91 | 3.92 | 3.92 | -0.38% | 1,372,312 |
| Nov 21, 2025 | 3.86 | 3.93 | 3.86 | 3.93 | 3.93 | 2.40% | 467,010 |
| Nov 20, 2025 | 3.85 | 3.85 | 3.82 | 3.84 | 3.84 | -0.60% | 15,493,160 |
| Nov 19, 2025 | 3.89 | 3.94 | 3.86 | 3.86 | 3.86 | -0.46% | 89,999 |
| Nov 18, 2025 | 3.86 | 3.94 | 3.86 | 3.88 | 3.88 | -0.56% | 9,836,036 |
| Nov 17, 2025 | 3.92 | 3.92 | 3.87 | 3.90 | 3.90 | -0.36% | 4,253,546 |
| Nov 14, 2025 | 3.96 | 3.97 | 3.90 | 3.92 | 3.92 | -0.84% | 202,648 |
| Nov 13, 2025 | 3.92 | 3.96 | 3.91 | 3.95 | 3.95 | 0.38% | 2,064,615 |
| Nov 12, 2025 | 3.95 | 3.95 | 3.93 | 3.93 | 3.93 | -0.18% | 6,575 |
| Nov 11, 2025 | 3.93 | 3.94 | 3.88 | 3.94 | 3.94 | 0.64% | 237,195 |
| Nov 10, 2025 | 3.91 | 3.93 | 3.90 | 3.92 | 3.92 | -0.38% | 27,003 |
| Nov 7, 2025 | 3.90 | 3.93 | 3.86 | 3.93 | 3.93 | 1.42% | 23,065 |
| Nov 6, 2025 | 3.94 | 3.93 | 3.81 | 3.88 | 3.88 | -0.90% | 7,747,348 |
| Nov 5, 2025 | 4.00 | 4.04 | 3.90 | 3.91 | 3.91 | -1.24% | 32,697 |
| Nov 4, 2025 | 3.96 | 3.97 | 3.90 | 3.96 | 3.96 | 0.48% | 14,975 |
| Nov 3, 2025 | 4.02 | 4.03 | 3.94 | 3.94 | 3.94 | -1.94% | 15,138 |
| Oct 31, 2025 | 4.05 | 4.10 | 3.98 | 4.02 | 4.02 | -0.50% | 63,289 |
| Oct 30, 2025 | 4.01 | 4.04 | 3.99 | 4.04 | 4.04 | 0.47% | 2,005,765 |
| Oct 29, 2025 | 4.10 | 4.11 | 4.01 | 4.02 | 4.02 | -2.14% | 17,662 |
| Oct 28, 2025 | 4.03 | 4.12 | 4.00 | 4.11 | 4.11 | - | 1,482,750 |
| Oct 27, 2025 | 4.14 | 4.15 | 4.08 | 4.11 | 4.11 | -0.48% | 12,803 |
| Oct 24, 2025 | 4.14 | 4.14 | 4.08 | 4.13 | 4.13 | -0.10% | 11,056 |
| Oct 23, 2025 | 4.12 | 4.17 | 4.12 | 4.13 | 4.13 | -0.41% | 1,265,804 |
| Oct 22, 2025 | 4.12 | 4.15 | 4.10 | 4.15 | 4.15 | 1.07% | 239,598 |
| Oct 21, 2025 | 4.10 | 4.12 | 4.09 | 4.10 | 4.10 | 0.37% | 65,798 |
| Oct 20, 2025 | 4.10 | 4.12 | 4.09 | 4.09 | 4.09 | -0.29% | 4,452,865 |
| Oct 17, 2025 | 4.06 | 4.10 | 3.90 | 4.10 | 4.10 | 1.31% | 24,401 |
| Oct 16, 2025 | 4.05 | 4.06 | 4.03 | 4.05 | 4.05 | - | 13,866 |
| Oct 15, 2025 | 4.00 | 4.06 | 4.01 | 4.05 | 4.05 | -0.52% | 5,924,597 |
| Oct 14, 2025 | 4.00 | 4.11 | 4.03 | 4.07 | 4.07 | 0.84% | 2,872 |
| Oct 13, 2025 | 4.06 | 4.08 | 4.02 | 4.04 | 4.04 | -0.47% | 58,783 |
| Oct 10, 2025 | 4.01 | 4.09 | 4.00 | 4.05 | 4.05 | 1.32% | 10,058 |
| Oct 9, 2025 | 3.97 | 4.00 | 3.96 | 4.00 | 4.00 | 1.24% | 804,328 |
| Oct 8, 2025 | 3.95 | 3.99 | 3.90 | 3.95 | 3.95 | 0.38% | 2,511,521 |
| Oct 7, 2025 | 3.97 | 3.98 | 3.92 | 3.94 | 3.94 | -0.98% | 254,209 |
| Oct 6, 2025 | 4.02 | 4.03 | 3.97 | 3.98 | 3.98 | -1.00% | 7,617,761 |
| Oct 3, 2025 | 4.07 | 4.14 | 4.01 | 4.02 | 4.02 | -1.06% | 1,688,964 |
| Oct 2, 2025 | 4.10 | 4.11 | 4.05 | 4.06 | 4.06 | -0.66% | 1,054,371 |
| Oct 1, 2025 | 4.09 | 4.11 | 4.07 | 4.09 | 4.09 | -0.02% | 2,587,223 |
| Sep 30, 2025 | 4.07 | 4.09 | 4.04 | 4.09 | 4.09 | 0.25% | 1,839,930 |
| Sep 29, 2025 | 4.08 | 4.10 | 4.02 | 4.08 | 4.08 | -0.34% | 5,765,006 |
| Sep 26, 2025 | 4.12 | 4.11 | 4.02 | 4.09 | 4.09 | -0.15% | 3,550,785 |
| Sep 25, 2025 | 4.09 | 4.14 | 4.02 | 4.10 | 4.10 | 0.89% | 1,049,738 |
| Sep 24, 2025 | 4.08 | 4.13 | 4.02 | 4.06 | 4.06 | -0.54% | 2,648,088 |
| Sep 23, 2025 | 4.09 | 4.12 | 4.02 | 4.08 | 4.08 | -0.44% | 69,059 |
| Sep 22, 2025 | 4.11 | 4.12 | 4.09 | 4.10 | 4.10 | -0.56% | 456,842 |