Koninklijke KPN N.V. (LON:0O8F)
London · Delayed Price · Currency is GBP · Price in EUR 4.060
+0.103 (2.60%)
At close: Sep 25, 2026
LON:0O8F Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 1, 2026 | 4.15 | 4.16 | 4.06 | 4.08 | 4.08 | -1.43% | 314,014 |
| Aug 31, 2026 | 4.12 | 4.15 | 4.03 | 4.14 | 4.14 | 0.61% | 162,915 |
| Aug 28, 2026 | 4.10 | 4.12 | 4.07 | 4.11 | 4.11 | 0.60% | 67,739 |
| Aug 27, 2026 | 4.09 | 4.10 | 4.04 | 4.09 | 4.09 | -0.66% | 462,809 |
| Aug 26, 2026 | 4.12 | 4.13 | 4.09 | 4.11 | 4.11 | 1.01% | 379,099 |
| Aug 25, 2026 | 4.08 | 4.13 | 4.07 | 4.07 | 4.07 | 0.02% | 772,971 |
| Aug 24, 2026 | 4.07 | 4.12 | 4.05 | 4.07 | 4.07 | 0.12% | 1,115,862 |
| Aug 21, 2026 | 4.07 | 4.07 | 4.05 | 4.07 | 4.07 | 0.41% | 1,140,047 |
| Aug 20, 2026 | 4.01 | 4.12 | 4.03 | 4.05 | 4.05 | -0.54% | 1,540,025 |
| Aug 19, 2026 | 4.05 | 4.08 | 4.05 | 4.07 | 4.07 | 0.21% | 680,889 |
| Aug 18, 2026 | 4.00 | 4.10 | 4.05 | 4.06 | 4.06 | 0.40% | 186,770 |
| Aug 17, 2026 | 4.09 | 4.09 | 4.04 | 4.05 | 4.05 | -0.59% | 112,457 |
| Aug 14, 2026 | 4.06 | 4.12 | 4.01 | 4.07 | 4.07 | 0.48% | 4,474,179 |
| Aug 13, 2026 | 4.03 | 4.05 | 3.94 | 4.05 | 4.05 | 1.09% | 149,422 |
| Aug 12, 2026 | 4.01 | 4.01 | 3.98 | 4.01 | 4.01 | 0.05% | 77,188 |
| Aug 11, 2026 | 3.92 | 4.01 | 3.96 | 4.01 | 4.01 | 1.24% | 131,653 |
| Aug 10, 2026 | 4.06 | 4.04 | 3.95 | 3.96 | 3.96 | -1.71% | 245,331 |
| Aug 7, 2026 | 4.05 | 4.07 | 4.01 | 4.03 | 4.03 | -1.18% | 138,457 |
| Aug 6, 2026 | 3.98 | 4.09 | 3.97 | 4.07 | 4.07 | 3.01% | 242,491 |
| Aug 5, 2026 | 4.04 | 4.12 | 3.94 | 3.96 | 3.96 | -2.22% | 26,740,884 |
| Aug 4, 2026 | 4.14 | 4.12 | 4.05 | 4.05 | 4.05 | -1.43% | 1,425,422 |
| Aug 3, 2026 | 4.07 | 4.12 | 4.08 | 4.10 | 4.10 | -0.18% | 316,218 |
| Jul 31, 2026 | 4.10 | 4.14 | 4.07 | 4.11 | 4.11 | -1.19% | 9,255,010 |
| Jul 30, 2026 | 4.19 | 4.23 | 4.16 | 4.16 | 4.16 | -1.08% | 52,029,094 |
| Jul 29, 2026 | 4.23 | 4.21 | 4.17 | 4.21 | 4.21 | -0.10% | 6,715,084 |
| Jul 28, 2026 | 4.19 | 4.22 | 4.08 | 4.21 | 4.21 | 0.96% | 25,264,489 |
| Jul 27, 2026 | 4.13 | 4.17 | 4.08 | 4.17 | 4.17 | 1.83% | 185,310 |
| Jul 24, 2026 | 4.17 | 4.22 | 4.07 | 4.10 | 4.10 | -1.82% | 945,469 |
| Jul 23, 2026 | 4.25 | 4.25 | 4.18 | 4.25 | 4.17 | 0.09% | 639,637 |
| Jul 22, 2026 | 4.23 | 4.32 | 4.14 | 4.25 | 4.17 | - | 10,566,366 |
| Jul 21, 2026 | 4.30 | 4.31 | 4.22 | 4.25 | 4.17 | -1.14% | 19,614,691 |
| Jul 20, 2026 | 4.38 | 4.36 | 4.30 | 4.30 | 4.21 | -1.48% | 8,138,706 |
| Jul 17, 2026 | 4.33 | 4.40 | 4.20 | 4.36 | 4.28 | 0.73% | 3,914,943 |