Koninklijke KPN N.V. (LON:0O8F)
London · Delayed Price · Currency is GBP · Price in EUR 4.381
-0.040 (-0.90%)
At close: Jun 2, 2026
LON:0O8F Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 4.42 | 4.45 | 4.30 | 4.40 | 4.40 | -0.38% | 9,134,527 |
| Jun 1, 2026 | 4.44 | 4.58 | 4.37 | 4.42 | 4.42 | -1.01% | 474,287 |
| May 29, 2026 | 4.50 | 4.58 | 4.43 | 4.47 | 4.47 | -1.00% | 612,953 |
| May 28, 2026 | 4.57 | 4.56 | 4.50 | 4.51 | 4.51 | -0.86% | 87,710 |
| May 27, 2026 | 4.51 | 4.56 | 4.50 | 4.55 | 4.55 | 0.67% | 9,887,065 |
| May 26, 2026 | 4.57 | 4.78 | 4.51 | 4.52 | 4.52 | -1.32% | 219,410 |
| May 25, 2026 | 4.63 | 4.78 | 4.57 | 4.58 | 4.58 | -0.66% | 59,198 |
| May 22, 2026 | 4.60 | 4.78 | 4.55 | 4.61 | 4.61 | -0.18% | 3,478,819 |
| May 21, 2026 | 4.70 | 4.78 | 4.55 | 4.62 | 4.62 | -1.19% | 10,986,610 |
| May 20, 2026 | 4.70 | 4.78 | 4.55 | 4.68 | 4.67 | -0.44% | 4,056,594 |
| May 19, 2026 | 4.65 | 4.70 | 4.53 | 4.70 | 4.70 | 1.56% | 1,628,029 |
| May 18, 2026 | 4.57 | 4.62 | 4.56 | 4.62 | 4.62 | 0.70% | 6,661,127 |
| May 15, 2026 | 4.60 | 4.64 | 4.53 | 4.59 | 4.59 | -0.17% | 188,347 |
| May 14, 2026 | 4.60 | 4.64 | 4.53 | 4.60 | 4.60 | 0.77% | 4,566,222 |
| May 13, 2026 | 4.57 | 4.64 | 4.53 | 4.56 | 4.56 | -0.20% | 11,287,170 |
| May 12, 2026 | 4.61 | 4.64 | 4.56 | 4.57 | 4.57 | -0.28% | 4,482,170 |
| May 11, 2026 | 4.55 | 4.62 | 4.54 | 4.59 | 4.59 | 0.24% | 790,427 |
| May 8, 2026 | 4.59 | 4.61 | 4.56 | 4.58 | 4.58 | 0.28% | 1,075,766 |
| May 7, 2026 | 4.64 | 4.64 | 4.55 | 4.56 | 4.56 | -1.27% | 1,231,332 |
| May 6, 2026 | 4.62 | 4.64 | 4.52 | 4.62 | 4.62 | 0.51% | 1,034,664 |
| May 5, 2026 | 4.56 | 4.63 | 4.56 | 4.60 | 4.60 | 1.23% | 9,991,018 |
| May 4, 2026 | 4.56 | 4.60 | 4.48 | 4.54 | 4.54 | 0.02% | 69,062 |
| Apr 30, 2026 | 4.52 | 4.60 | 4.50 | 4.54 | 4.54 | 1.20% | 3,205,174 |
| Apr 29, 2026 | 4.52 | 4.60 | 4.47 | 4.49 | 4.49 | -3.35% | 850,118 |
| Apr 28, 2026 | 4.59 | 4.65 | 4.58 | 4.64 | 4.64 | 0.61% | 1,755,010 |
| Apr 27, 2026 | 4.64 | 4.66 | 4.60 | 4.61 | 4.61 | -1.03% | 8,092,261 |
| Apr 24, 2026 | 4.66 | 4.70 | 4.63 | 4.66 | 4.66 | 0.42% | 40,372,930 |
| Apr 23, 2026 | 4.63 | 4.68 | 4.54 | 4.64 | 4.64 | 0.38% | 236,624 |
| Apr 22, 2026 | 4.63 | 4.66 | 4.60 | 4.63 | 4.63 | 0.26% | 5,471,592 |
| Apr 21, 2026 | 4.63 | 4.68 | 4.54 | 4.61 | 4.61 | -0.67% | 5,850,626 |
| Apr 20, 2026 | 4.58 | 4.66 | 4.60 | 4.64 | 4.64 | -1.13% | 24,425,070 |
| Apr 17, 2026 | 4.70 | 4.70 | 4.51 | 4.70 | 4.70 | 1.16% | 899,142 |
| Apr 16, 2026 | 4.75 | 4.78 | 4.70 | 4.75 | 4.64 | -0.29% | 2,250,447 |
| Apr 15, 2026 | 4.75 | 4.83 | 4.65 | 4.77 | 4.66 | -0.25% | 3,420,317 |
| Apr 14, 2026 | 4.79 | 4.89 | 4.75 | 4.78 | 4.67 | -0.89% | 338,262 |
| Apr 13, 2026 | 4.80 | 4.92 | 4.79 | 4.82 | 4.71 | -0.06% | 41,997,250 |
| Apr 10, 2026 | 4.85 | 4.90 | 4.76 | 4.82 | 4.71 | -0.54% | 35,238,240 |
| Apr 9, 2026 | 4.85 | 4.90 | 4.65 | 4.85 | 4.74 | 0.60% | 22,052,980 |
| Apr 8, 2026 | 4.81 | 4.89 | 4.71 | 4.82 | 4.71 | -0.08% | 321,508 |
| Apr 7, 2026 | 4.87 | 4.88 | 4.75 | 4.83 | 4.71 | 0.04% | 559,943 |
| Apr 2, 2026 | 4.80 | 4.85 | 4.75 | 4.82 | 4.71 | 1.05% | 7,508,255 |
| Apr 1, 2026 | 4.49 | 4.87 | 4.72 | 4.77 | 4.66 | -0.63% | 5,267,144 |
| Mar 31, 2026 | 4.84 | 4.86 | 4.60 | 4.80 | 4.69 | 0.02% | 212,330 |
| Mar 30, 2026 | 4.76 | 4.81 | 4.60 | 4.80 | 4.69 | 1.20% | 160,576 |
| Mar 27, 2026 | 4.72 | 4.76 | 4.60 | 4.75 | 4.64 | 0.96% | 192,195 |
| Mar 26, 2026 | 4.70 | 4.76 | 4.68 | 4.70 | 4.59 | 0.51% | 11,435,480 |
| Mar 25, 2026 | 4.73 | 4.82 | 4.60 | 4.68 | 4.57 | 0.32% | 135,580 |
| Mar 24, 2026 | 4.72 | 4.73 | 4.60 | 4.66 | 4.55 | -0.13% | 5,600,813 |
| Mar 23, 2026 | 4.61 | 4.70 | 4.62 | 4.67 | 4.56 | -0.38% | 572,021 |
| Mar 20, 2026 | 4.74 | 4.77 | 4.69 | 4.69 | 4.58 | -1.62% | 120,851 |