Koninklijke KPN N.V. (LON:0O8F)
London · Delayed Price · Currency is GBP · Price in EUR 3.955
-0.005 (-0.11%)
At close: Aug 13, 2025
Koninklijke KPN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2025 | 4.08 | 4.10 | 4.07 | 4.09 | 4.01 | 0.10% | 2,783,374 |
| Jul 8, 2025 | 4.10 | 4.11 | 4.07 | 4.08 | 4.01 | -0.63% | 184,079 |
| Jul 7, 2025 | 4.12 | 4.14 | 4.09 | 4.11 | 4.03 | -0.32% | 338,092 |
| Jul 4, 2025 | 4.09 | 4.12 | 4.10 | 4.12 | 4.05 | 0.88% | 2,687,522 |
| Jul 3, 2025 | 4.09 | 4.17 | 4.04 | 4.08 | 4.01 | -0.27% | 1,420,537 |
| Jul 2, 2025 | 4.12 | 4.19 | 4.08 | 4.10 | 4.02 | -1.06% | 108,133 |
| Jul 1, 2025 | 4.15 | 4.19 | 4.08 | 4.14 | 4.06 | 0.07% | 1,963,998 |
| Jun 30, 2025 | 4.14 | 4.19 | 4.08 | 4.14 | 4.06 | 0.41% | 2,039,732 |
| Jun 27, 2025 | 4.14 | 4.19 | 4.08 | 4.12 | 4.04 | -0.46% | 598,900 |
| Jun 26, 2025 | 4.12 | 4.19 | 4.08 | 4.14 | 4.06 | 1.27% | 82,150 |
| Jun 25, 2025 | 4.17 | 4.18 | 4.09 | 4.09 | 4.01 | -2.01% | 2,692,674 |
| Jun 24, 2025 | 4.19 | 4.20 | 4.16 | 4.17 | 4.09 | 0.85% | 155,856 |
| Jun 23, 2025 | 4.16 | 4.19 | 4.14 | 4.14 | 4.06 | -0.51% | 2,252,358 |
| Jun 20, 2025 | 4.17 | 4.20 | 4.16 | 4.16 | 4.08 | 0.24% | 942,398 |
| Jun 19, 2025 | 4.18 | 4.20 | 4.15 | 4.15 | 4.07 | -0.26% | 1,530,985 |
| Jun 18, 2025 | 4.12 | 4.18 | 4.13 | 4.16 | 4.08 | 1.71% | 3,012,016 |
| Jun 17, 2025 | 4.10 | 4.14 | 4.08 | 4.09 | 4.01 | -0.63% | 2,581,592 |
| Jun 16, 2025 | 4.10 | 4.14 | 4.07 | 4.11 | 4.04 | 0.39% | 675,774 |
| Jun 13, 2025 | 4.11 | 4.14 | 4.10 | 4.10 | 4.02 | -1.11% | 859,191 |
| Jun 12, 2025 | 4.12 | 4.15 | 4.12 | 4.14 | 4.07 | 0.80% | 1,254,046 |
| Jun 11, 2025 | 4.12 | 4.21 | 4.10 | 4.11 | 4.04 | -0.36% | 236,152 |
| Jun 10, 2025 | 4.10 | 4.14 | 4.11 | 4.13 | 4.05 | 0.15% | 2,850,403 |
| Jun 9, 2025 | 4.12 | 4.14 | 4.11 | 4.12 | 4.04 | -0.34% | 363,905 |
| Jun 6, 2025 | 4.15 | 4.19 | 4.13 | 4.13 | 4.06 | -1.03% | 1,507,715 |
| Jun 5, 2025 | 4.19 | 4.20 | 4.16 | 4.18 | 4.10 | -0.24% | 97,940 |
| Jun 4, 2025 | 4.21 | 4.19 | 4.16 | 4.19 | 4.11 | 0.41% | 352,943 |