Koninklijke KPN N.V. (LON:0O8F)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 4.392
+0.016 (0.37%)
At close: Nov 10, 2026
LON:0O8F Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 4.39 | 4.41 | 4.35 | 4.39 | 4.39 | 0.38% | 412,485 |
| Nov 9, 2026 | 4.40 | 4.41 | 4.38 | 4.38 | 4.38 | -0.62% | 53,078 |
| Nov 6, 2026 | 4.41 | 4.42 | 4.34 | 4.40 | 4.40 | -1.08% | 14,880,281 |
| Nov 5, 2026 | 4.42 | 4.49 | 4.42 | 4.45 | 4.45 | 1.00% | 3,536,557 |
| Nov 4, 2026 | 4.33 | 4.43 | 4.32 | 4.41 | 4.41 | 1.93% | 30,574,386 |
| Nov 3, 2026 | 4.34 | 4.38 | 4.32 | 4.32 | 4.32 | 0.20% | 220,505 |
| Nov 2, 2026 | 4.29 | 4.34 | 4.28 | 4.32 | 4.32 | -0.42% | 134,259 |
| Oct 30, 2026 | 4.32 | 4.35 | 4.31 | 4.33 | 4.33 | 1.69% | 762,924 |
| Oct 29, 2026 | 4.21 | 4.26 | 4.20 | 4.26 | 4.26 | 1.62% | 276,410 |
| Oct 28, 2026 | 4.10 | 4.21 | 4.09 | 4.19 | 4.19 | 2.53% | 3,068,071 |
| Oct 27, 2026 | 4.08 | 4.11 | 4.05 | 4.09 | 4.09 | - | 7,528,490 |
| Oct 26, 2026 | 4.10 | 4.11 | 4.07 | 4.09 | 4.09 | -0.66% | 165,225 |
| Oct 23, 2026 | 4.19 | 4.19 | 4.09 | 4.12 | 4.12 | -1.43% | 4,645,854 |
| Oct 22, 2026 | 4.07 | 4.18 | 4.06 | 4.18 | 4.18 | 3.06% | 381,873 |
| Oct 21, 2026 | 4.06 | 4.08 | 4.04 | 4.05 | 4.05 | -0.66% | 2,619,848 |
| Oct 20, 2026 | 4.08 | 4.14 | 4.07 | 4.08 | 4.08 | 0.89% | 8,469,257 |
| Oct 19, 2026 | 4.08 | 4.10 | 4.00 | 4.04 | 4.04 | -1.08% | 28,793,614 |
| Oct 16, 2026 | 4.03 | 4.09 | 4.02 | 4.09 | 4.09 | 1.24% | 158,677 |
| Oct 15, 2026 | 3.97 | 4.07 | 3.95 | 4.04 | 4.04 | 3.04% | 14,258,727 |
| Oct 14, 2026 | 3.90 | 3.92 | 3.89 | 3.92 | 3.92 | 0.56% | 48,920 |
| Oct 13, 2026 | 3.89 | 3.91 | 3.87 | 3.90 | 3.90 | 0.44% | 81,079 |
| Oct 12, 2026 | 3.90 | 3.91 | 3.85 | 3.88 | 3.88 | -0.08% | 6,575,907 |
| Oct 9, 2026 | 3.90 | 3.91 | 3.85 | 3.88 | 3.88 | -1.85% | 323,720 |
| Oct 8, 2026 | 3.95 | 4.00 | 3.94 | 3.96 | 3.96 | -0.25% | 311,554 |
| Oct 7, 2026 | 3.92 | 3.97 | 3.91 | 3.97 | 3.97 | 1.82% | 1,143,688 |
| Oct 6, 2026 | 3.97 | 3.97 | 3.89 | 3.90 | 3.90 | -1.69% | 238,639 |
| Oct 5, 2026 | 3.94 | 3.98 | 3.94 | 3.96 | 3.96 | 0.66% | 498,827 |
| Oct 2, 2026 | 3.90 | 3.95 | 3.89 | 3.94 | 3.94 | 0.63% | 326,951 |
| Oct 1, 2026 | 3.92 | 3.97 | 3.90 | 3.91 | 3.91 | -1.11% | 381,901 |
| Sep 30, 2026 | 3.99 | 4.00 | 3.95 | 3.96 | 3.96 | -0.86% | 497,174 |
| Sep 29, 2026 | 4.01 | 4.02 | 3.98 | 3.99 | 3.99 | -0.86% | 1,251,579 |
| Sep 28, 2026 | 4.07 | 4.08 | 4.02 | 4.03 | 4.02 | -0.87% | 214,934 |
| Sep 25, 2026 | 4.03 | 4.07 | 4.02 | 4.06 | 4.06 | 2.60% | 1,548,986 |
| Sep 24, 2026 | 3.95 | 3.99 | 3.85 | 3.96 | 3.96 | 0.71% | 161,297 |
| Sep 23, 2026 | 3.97 | 3.98 | 3.89 | 3.93 | 3.93 | -1.31% | 2,111,423 |
| Sep 22, 2026 | 4.06 | 4.10 | 3.98 | 3.98 | 3.98 | -2.14% | 4,378,115 |
| Sep 21, 2026 | 4.02 | 4.08 | 3.99 | 4.07 | 4.07 | 1.73% | 2,461,991 |
| Sep 18, 2026 | 4.19 | 4.20 | 4.00 | 4.00 | 4.00 | -4.91% | 2,025,846 |
| Sep 17, 2026 | 4.22 | 4.26 | 4.20 | 4.21 | 4.21 | -0.65% | 19,922,141 |
| Sep 16, 2026 | 4.16 | 4.24 | 4.08 | 4.23 | 4.23 | 1.58% | 132,320 |
| Sep 15, 2026 | 4.15 | 4.17 | 4.11 | 4.17 | 4.17 | 0.12% | 23,898,622 |
| Sep 14, 2026 | 4.10 | 4.19 | 4.09 | 4.16 | 4.16 | 1.98% | 99,303 |
| Sep 11, 2026 | 4.10 | 4.14 | 4.03 | 4.08 | 4.08 | -0.52% | 269,187 |
| Sep 10, 2026 | 4.08 | 4.11 | 4.06 | 4.10 | 4.10 | 0.90% | 993,833 |
| Sep 9, 2026 | 4.11 | 4.15 | 4.06 | 4.07 | 4.07 | -1.14% | 924,957 |
| Sep 8, 2026 | 4.10 | 4.13 | 4.00 | 4.11 | 4.11 | 0.66% | 502,031 |
| Sep 7, 2026 | 4.08 | 4.11 | 4.07 | 4.09 | 4.09 | -0.06% | 4,528,178 |
| Sep 4, 2026 | 4.06 | 4.09 | 4.01 | 4.09 | 4.09 | 0.38% | 6,675,619 |
| Sep 3, 2026 | 4.07 | 4.11 | 4.06 | 4.07 | 4.07 | 0.28% | 2,008,634 |
| Sep 2, 2026 | 4.10 | 4.11 | 4.01 | 4.06 | 4.06 | -0.37% | 96,323 |