Koninklijke KPN N.V. (LON:0O8F)
London · Delayed Price · Currency is GBP · Price in EUR 4.745
+0.045 (0.96%)
At close: Mar 27, 2026
LON:0O8F Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.72 | 4.76 | 4.60 | 4.75 | 4.75 | 0.96% | 192,169 |
| Mar 26, 2026 | 4.70 | 4.76 | 4.68 | 4.70 | 4.70 | 0.51% | 11,435,480 |
| Mar 25, 2026 | 4.73 | 4.82 | 4.60 | 4.68 | 4.68 | 0.32% | 135,543 |
| Mar 24, 2026 | 4.72 | 4.73 | 4.60 | 4.66 | 4.66 | -0.13% | 5,600,813 |
| Mar 23, 2026 | 4.61 | 4.70 | 4.62 | 4.67 | 4.67 | -0.38% | 572,021 |
| Mar 20, 2026 | 4.74 | 4.77 | 4.69 | 4.69 | 4.69 | -1.62% | 120,851 |
| Mar 19, 2026 | 4.77 | 4.80 | 4.75 | 4.76 | 4.76 | -0.69% | 11,091,590 |
| Mar 18, 2026 | 4.85 | 4.91 | 4.75 | 4.80 | 4.80 | -1.64% | 4,851,953 |
| Mar 17, 2026 | 4.81 | 5.00 | 4.80 | 4.88 | 4.88 | 0.52% | 376,029 |
| Mar 16, 2026 | 4.86 | 4.91 | 4.76 | 4.85 | 4.85 | 0.14% | 131,729 |
| Mar 13, 2026 | 4.80 | 4.87 | 4.74 | 4.84 | 4.84 | 2.02% | 120,815 |
| Mar 12, 2026 | 4.82 | 4.78 | 4.60 | 4.75 | 4.75 | 0.21% | 3,242,614 |
| Mar 11, 2026 | 4.73 | 4.81 | 4.71 | 4.74 | 4.74 | 0.06% | 5,199,931 |
| Mar 10, 2026 | 4.65 | 4.81 | 4.60 | 4.73 | 4.73 | -0.27% | 4,138,674 |
| Mar 9, 2026 | 4.80 | 4.78 | 4.66 | 4.75 | 4.75 | 0.36% | 676,247 |
| Mar 6, 2026 | 4.70 | 4.79 | 4.68 | 4.73 | 4.73 | 0.38% | 78,573 |
| Mar 5, 2026 | 4.71 | 4.82 | 4.60 | 4.71 | 4.71 | -0.19% | 3,825,117 |
| Mar 4, 2026 | 4.77 | 4.82 | 4.70 | 4.72 | 4.72 | -1.03% | 487,060 |
| Mar 3, 2026 | 4.77 | 4.80 | 4.71 | 4.77 | 4.77 | -0.21% | 169,380 |
| Mar 2, 2026 | 4.75 | 4.83 | 4.75 | 4.78 | 4.78 | 0.38% | 4,849,037 |
| Feb 27, 2026 | 4.65 | 4.81 | 4.64 | 4.76 | 4.76 | 1.51% | 216,471 |
| Feb 26, 2026 | 4.74 | 4.75 | 4.67 | 4.69 | 4.69 | -1.43% | 4,987,307 |
| Feb 25, 2026 | 4.70 | 4.76 | 4.72 | 4.76 | 4.76 | 0.72% | 409,181 |
| Feb 24, 2026 | 4.71 | 4.76 | 4.70 | 4.73 | 4.73 | 0.60% | 106,428 |
| Feb 23, 2026 | 4.67 | 4.70 | 4.65 | 4.70 | 4.70 | 1.27% | 1,953,029 |
| Feb 20, 2026 | 4.64 | 4.71 | 4.62 | 4.64 | 4.64 | -0.37% | 4,933,990 |
| Feb 19, 2026 | 4.57 | 4.69 | 4.60 | 4.66 | 4.66 | 1.09% | 2,034,116 |
| Feb 18, 2026 | 4.71 | 4.70 | 4.61 | 4.61 | 4.61 | -1.41% | 2,988,401 |
| Feb 17, 2026 | 4.67 | 4.71 | 4.66 | 4.67 | 4.67 | 0.37% | 108,373 |
| Feb 16, 2026 | 4.62 | 4.67 | 4.58 | 4.65 | 4.65 | 0.71% | 423,212 |
| Feb 13, 2026 | 4.70 | 4.69 | 4.59 | 4.62 | 4.62 | -1.39% | 3,689,032 |
| Feb 12, 2026 | 4.56 | 4.69 | 4.57 | 4.69 | 4.69 | 0.56% | 727,091 |
| Feb 11, 2026 | 4.51 | 4.67 | 4.53 | 4.66 | 4.66 | 3.23% | 4,387,739 |
| Feb 10, 2026 | 4.51 | 4.53 | 4.48 | 4.51 | 4.51 | 0.47% | 365,265 |
| Feb 9, 2026 | 4.49 | 4.52 | 4.47 | 4.49 | 4.49 | 0.36% | 3,141,754 |
| Feb 6, 2026 | 4.45 | 4.49 | 4.43 | 4.48 | 4.48 | 0.61% | 8,849,316 |
| Feb 5, 2026 | 4.48 | 4.46 | 4.38 | 4.45 | 4.45 | 0.41% | 1,541,739 |
| Feb 4, 2026 | 4.29 | 4.48 | 4.15 | 4.43 | 4.43 | 4.75% | 6,061,425 |
| Feb 3, 2026 | 4.18 | 4.25 | 4.15 | 4.23 | 4.23 | 1.20% | 167,891 |
| Feb 2, 2026 | 4.14 | 4.21 | 4.07 | 4.18 | 4.18 | 1.43% | 862,454 |
| Jan 30, 2026 | 4.13 | 4.13 | 4.08 | 4.12 | 4.12 | 0.59% | 554,845 |
| Jan 29, 2026 | 3.99 | 4.12 | 3.98 | 4.10 | 4.10 | 3.75% | 4,039,590 |
| Jan 28, 2026 | 4.02 | 4.13 | 3.85 | 3.95 | 3.95 | -1.32% | 1,714,547 |
| Jan 27, 2026 | 3.97 | 4.01 | 3.80 | 4.00 | 4.00 | 1.65% | 1,778,399 |
| Jan 26, 2026 | 3.91 | 3.95 | 3.86 | 3.94 | 3.94 | 1.47% | 139,943 |
| Jan 23, 2026 | 3.88 | 3.95 | 3.80 | 3.88 | 3.88 | 0.49% | 5,026,565 |
| Jan 22, 2026 | 3.81 | 3.89 | 3.82 | 3.86 | 3.86 | 0.84% | 1,810,231 |
| Jan 21, 2026 | 3.86 | 3.95 | 3.80 | 3.83 | 3.83 | -1.36% | 6,021,680 |
| Jan 20, 2026 | 3.91 | 3.93 | 3.88 | 3.88 | 3.88 | -0.13% | 800,604 |
| Jan 19, 2026 | 3.82 | 3.91 | 3.79 | 3.89 | 3.89 | 2.53% | 2,812,316 |