Koninklijke KPN N.V. (LON:0O8F)
London · Delayed Price · Currency is GBP · Price in EUR 3.973
-0.014 (-0.35%)
At close: Dec 31, 2025
Koninklijke KPN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 123,195 |
| 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 |
| 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 |