Koninklijke KPN N.V. (LON:0O8F)
London · Delayed Price · Currency is GBP · Price in EUR 4.018
-0.020 (-0.50%)
At close: Oct 31, 2025
Koninklijke KPN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 19, 2025 | 4.09 | 4.12 | 4.08 | 4.12 | 4.12 | 0.73% | 670,856 |
| Sep 18, 2025 | 4.13 | 4.15 | 4.07 | 4.09 | 4.09 | -1.16% | 1,370,487 |
| Sep 17, 2025 | 4.17 | 4.19 | 4.12 | 4.14 | 4.14 | -0.74% | 4,510,018 |
| Sep 16, 2025 | 4.23 | 4.23 | 4.17 | 4.17 | 4.17 | -1.21% | 1,862,611 |
| Sep 15, 2025 | 4.26 | 4.27 | 4.22 | 4.22 | 4.22 | -0.73% | 1,117,755 |
| Sep 12, 2025 | 4.25 | 4.27 | 4.24 | 4.26 | 4.26 | 0.33% | 1,256,329 |
| Sep 11, 2025 | 4.17 | 4.25 | 4.18 | 4.24 | 4.24 | 1.31% | 683,530 |
| Sep 10, 2025 | 4.19 | 4.20 | 4.17 | 4.19 | 4.19 | -0.10% | 2,760,502 |
| Sep 9, 2025 | 4.13 | 4.20 | 4.14 | 4.19 | 4.19 | 1.50% | 2,463,391 |
| Sep 8, 2025 | 4.16 | 4.17 | 4.13 | 4.13 | 4.13 | -0.77% | 1,042,856 |
| Sep 5, 2025 | 4.18 | 4.17 | 4.14 | 4.16 | 4.16 | -0.10% | 2,658,815 |
| Sep 4, 2025 | 4.06 | 4.20 | 4.04 | 4.16 | 4.16 | 4.23% | 468,879 |
| Sep 3, 2025 | 4.02 | 4.05 | 3.97 | 4.00 | 4.00 | -0.99% | 5,333,467 |
| Sep 2, 2025 | 4.09 | 4.07 | 4.02 | 4.04 | 4.04 | -1.30% | 61,530 |
| Sep 1, 2025 | 4.09 | 4.09 | 4.06 | 4.09 | 4.09 | 0.29% | 110,799 |
| Aug 29, 2025 | 4.04 | 4.09 | 4.06 | 4.08 | 4.08 | 0.20% | 475,564 |
| Aug 28, 2025 | 4.07 | 4.07 | 4.01 | 4.07 | 4.07 | -0.05% | 4,661,414 |
| Aug 27, 2025 | 4.05 | 4.07 | 4.03 | 4.07 | 4.07 | 0.72% | 5,706,566 |
| Aug 26, 2025 | 4.09 | 4.09 | 4.04 | 4.04 | 4.04 | -0.32% | 2,779,897 |
| Aug 25, 2025 | 4.06 | 4.07 | 4.04 | 4.05 | 4.05 | -0.90% | 12,930,300 |