Koninklijke KPN N.V. (LON:0O8F)
London · Delayed Price · Currency is GBP · Price in EUR 4.142
-0.031 (-0.74%)
At close: Sep 17, 2025
Koninklijke KPN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 22, 2025 | 4.07 | 4.10 | 4.06 | 4.09 | 4.09 | -0.02% | 90,814 |
| Aug 21, 2025 | 4.08 | 4.10 | 4.07 | 4.09 | 4.09 | -0.17% | 26,031 |
| Aug 20, 2025 | 4.02 | 4.10 | 4.02 | 4.10 | 4.10 | 2.14% | 183,646 |
| Aug 19, 2025 | 3.99 | 4.02 | 3.99 | 4.01 | 4.01 | 0.10% | 468,700 |
| Aug 18, 2025 | 4.00 | 4.01 | 3.99 | 4.01 | 4.01 | 0.60% | 38,632 |
| Aug 15, 2025 | 3.97 | 3.99 | 3.96 | 3.99 | 3.99 | 0.15% | 4,536,379 |
| Aug 14, 2025 | 3.97 | 3.99 | 3.97 | 3.98 | 3.98 | 0.20% | 60,485 |
| Aug 13, 2025 | 3.95 | 3.98 | 3.95 | 3.97 | 3.97 | 0.30% | 79,880 |
| Aug 12, 2025 | 3.95 | 3.98 | 3.96 | 3.96 | 3.96 | -0.48% | 8,540 |
| Aug 11, 2025 | 3.94 | 4.00 | 3.89 | 3.98 | 3.98 | 0.79% | 68,450 |
| Aug 8, 2025 | 3.98 | 4.00 | 3.85 | 3.95 | 3.95 | -0.30% | 128,314 |
| Aug 7, 2025 | 3.94 | 3.97 | 3.92 | 3.96 | 3.96 | -0.75% | 8,851,024 |
| Aug 6, 2025 | 3.98 | 4.02 | 3.85 | 3.99 | 3.99 | -0.37% | 607,649 |
| Aug 5, 2025 | 4.00 | 4.02 | 3.85 | 4.00 | 4.00 | 0.10% | 4,915,660 |
| Aug 4, 2025 | 3.95 | 4.02 | 3.85 | 4.00 | 4.00 | 0.40% | 20,157,820 |
| Aug 1, 2025 | 3.92 | 3.98 | 3.91 | 3.98 | 3.98 | 1.68% | 9,166,500 |
| Jul 31, 2025 | 3.93 | 3.94 | 3.90 | 3.92 | 3.92 | -0.31% | 922,310 |
| Jul 30, 2025 | 3.94 | 3.95 | 3.85 | 3.93 | 3.93 | 0.23% | 86,052 |
| Jul 29, 2025 | 3.88 | 3.94 | 3.85 | 3.92 | 3.92 | 0.15% | 199,852 |
| Jul 28, 2025 | 3.94 | 3.95 | 3.91 | 3.92 | 3.92 | -1.01% | 435,285 |
| Jul 25, 2025 | 3.97 | 3.97 | 3.93 | 3.96 | 3.96 | -1.91% | 4,558,649 |
| Jul 24, 2025 | 4.02 | 4.04 | 3.99 | 4.03 | 3.96 | 1.23% | 378,123 |
| Jul 23, 2025 | 4.15 | 4.15 | 3.98 | 3.98 | 3.91 | -3.40% | 1,452,073 |
| Jul 22, 2025 | 4.11 | 4.12 | 4.10 | 4.12 | 4.05 | 0.49% | 3,151,338 |
| Jul 21, 2025 | 4.12 | 4.12 | 4.09 | 4.10 | 4.03 | 0.10% | 30,239,710 |
| Jul 18, 2025 | 4.07 | 4.12 | 4.08 | 4.10 | 4.03 | 0.44% | 200,152 |
| Jul 17, 2025 | 4.08 | 4.11 | 4.06 | 4.08 | 4.01 | -0.51% | 477,479 |
| Jul 16, 2025 | 4.10 | 4.13 | 4.08 | 4.10 | 4.03 | 0.66% | 210,673 |
| Jul 15, 2025 | 4.10 | 4.11 | 4.00 | 4.08 | 4.00 | -0.56% | 617,490 |
| Jul 14, 2025 | 4.07 | 4.10 | 4.05 | 4.10 | 4.02 | 1.09% | 4,749,475 |
| Jul 11, 2025 | 4.05 | 4.07 | 4.04 | 4.05 | 3.98 | 0.25% | 824,003 |
| Jul 10, 2025 | 4.10 | 4.10 | 4.04 | 4.04 | 3.97 | -1.00% | 2,203,862 |