Koninklijke KPN N.V. (LON:0O8F)
London · Delayed Price · Currency is GBP · Price in EUR 4.660
+0.146 (3.23%)
At close: Feb 11, 2026
Koninklijke KPN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 3,141,752 |
| 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% | 6,061,373 |
| 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 |
| Jan 16, 2026 | 3.82 | 3.82 | 3.79 | 3.79 | 3.79 | -0.24% | 1,167,483 |
| Jan 15, 2026 | 3.83 | 3.83 | 3.75 | 3.80 | 3.80 | -0.26% | 266,413 |
| Jan 14, 2026 | 3.79 | 3.86 | 3.78 | 3.81 | 3.81 | 0.47% | 255,127 |
| Jan 13, 2026 | 3.85 | 3.85 | 3.78 | 3.79 | 3.79 | -1.12% | 68,851 |
| Jan 12, 2026 | 3.87 | 3.87 | 3.80 | 3.84 | 3.84 | -0.23% | 722,213 |
| Jan 9, 2026 | 3.89 | 3.89 | 3.84 | 3.85 | 3.85 | -0.93% | 57,781 |
| Jan 8, 2026 | 3.83 | 3.92 | 3.83 | 3.88 | 3.88 | 0.54% | 63,852 |
| Jan 7, 2026 | 3.93 | 3.94 | 3.84 | 3.86 | 3.86 | -1.78% | 3,465,784 |
| Jan 6, 2026 | 3.97 | 3.99 | 3.91 | 3.93 | 3.93 | -0.71% | 172,809 |
| Jan 5, 2026 | 3.97 | 3.98 | 3.92 | 3.96 | 3.96 | -0.03% | 6,452,585 |
| Jan 2, 2026 | 4.00 | 3.99 | 3.94 | 3.96 | 3.96 | -0.35% | 66,029 |
| Dec 31, 2025 | 3.99 | 3.99 | 3.97 | 3.97 | 3.97 | -0.35% | 5,012 |
| Dec 30, 2025 | 3.98 | 3.99 | 3.97 | 3.99 | 3.99 | 0.20% | 24,547 |
| Dec 29, 2025 | 3.95 | 3.98 | 3.94 | 3.98 | 3.98 | 0.30% | 54,530 |
| Dec 24, 2025 | 3.96 | 3.98 | 3.97 | 3.97 | 3.97 | 0.23% | 7,275 |
| Dec 23, 2025 | 3.91 | 4.03 | 3.93 | 3.96 | 3.96 | 0.53% | 3,983 |
| Dec 22, 2025 | 3.95 | 3.94 | 3.90 | 3.94 | 3.94 | - | 152,120 |
| Dec 19, 2025 | 3.95 | 3.96 | 3.92 | 3.94 | 3.94 | -0.46% | 1,187,763 |
| Dec 18, 2025 | 3.95 | 4.00 | 3.95 | 3.96 | 3.96 | -0.73% | 220,535 |
| Dec 17, 2025 | 3.93 | 3.99 | 3.89 | 3.98 | 3.98 | 2.02% | 1,629,492 |
| Dec 16, 2025 | 3.88 | 3.95 | 3.89 | 3.91 | 3.91 | -0.76% | 3,526,309 |
| Dec 15, 2025 | 3.88 | 3.94 | 3.90 | 3.94 | 3.94 | 0.67% | 61,481 |
| Dec 12, 2025 | 3.87 | 3.91 | 3.85 | 3.91 | 3.91 | 1.09% | 5,756,442 |
| Dec 11, 2025 | 3.89 | 3.90 | 3.87 | 3.87 | 3.87 | -0.51% | 7,171,691 |
| Dec 10, 2025 | 3.89 | 3.90 | 3.86 | 3.89 | 3.89 | -0.10% | 330,151 |
| Dec 9, 2025 | 3.89 | 3.92 | 3.88 | 3.89 | 3.89 | -0.26% | 905,698 |
| Dec 8, 2025 | 3.93 | 3.98 | 3.89 | 3.90 | 3.90 | -1.17% | 124,522 |
| Dec 5, 2025 | 3.96 | 4.03 | 3.90 | 3.95 | 3.95 | -0.70% | 16,003 |
| Dec 4, 2025 | 3.94 | 3.98 | 3.94 | 3.98 | 3.98 | 0.58% | 76,330 |
| Dec 3, 2025 | 3.93 | 3.96 | 3.94 | 3.95 | 3.95 | -0.10% | 101,828 |
| Dec 2, 2025 | 3.96 | 3.96 | 3.94 | 3.96 | 3.96 | 0.36% | 36,820 |
| Dec 1, 2025 | 3.94 | 3.96 | 3.90 | 3.94 | 3.94 | 0.05% | 8,677,623 |