Koninklijke KPN N.V. (LON:0O8F)
London · Delayed Price · Currency is GBP · Price in EUR 4.329
+0.001 (0.02%)
At close: Jul 16, 2026
LON:0O8F Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 4.33 | 4.40 | 4.20 | 4.36 | 4.36 | 0.73% | 3,914,943 |
| Jul 16, 2026 | 4.30 | 4.33 | 4.26 | 4.33 | 4.33 | 0.02% | 3,013,018 |
| Jul 15, 2026 | 4.32 | 4.40 | 4.24 | 4.33 | 4.33 | -0.44% | 28,891,067 |
| Jul 14, 2026 | 4.35 | 4.40 | 4.21 | 4.35 | 4.35 | 0.30% | 56,878,482 |
| Jul 13, 2026 | 4.28 | 4.34 | 4.27 | 4.33 | 4.33 | 2.00% | 1,020,910 |
| Jul 10, 2026 | 4.24 | 4.28 | 4.24 | 4.25 | 4.25 | 0.72% | 7,152,122 |
| Jul 9, 2026 | 4.22 | 4.26 | 4.21 | 4.22 | 4.22 | -0.93% | 171,533 |
| Jul 8, 2026 | 4.25 | 4.30 | 4.15 | 4.26 | 4.26 | 0.73% | 2,182,486 |
| Jul 7, 2026 | 4.20 | 4.26 | 4.15 | 4.23 | 4.23 | 1.70% | 170,408 |
| Jul 6, 2026 | 4.20 | 4.23 | 4.16 | 4.16 | 4.16 | -2.08% | 609,940 |
| Jul 3, 2026 | 4.24 | 4.25 | 4.17 | 4.25 | 4.25 | 0.62% | 38,957 |
| Jul 2, 2026 | 4.23 | 4.24 | 4.19 | 4.22 | 4.22 | 0.88% | 124,043 |
| Jul 1, 2026 | 4.34 | 4.33 | 4.18 | 4.18 | 4.18 | -2.92% | 2,190,273 |
| Jun 30, 2026 | 4.43 | 4.43 | 4.31 | 4.31 | 4.31 | -2.73% | 160,225 |
| Jun 29, 2026 | 4.50 | 4.50 | 4.40 | 4.43 | 4.43 | -0.58% | 3,112,631 |
| Jun 26, 2026 | 4.43 | 4.49 | 4.42 | 4.46 | 4.46 | 1.85% | 142,053 |
| Jun 25, 2026 | 4.38 | 4.47 | 4.37 | 4.37 | 4.37 | -1.62% | 1,335,880 |
| Jun 24, 2026 | 4.42 | 4.48 | 4.39 | 4.45 | 4.45 | 1.58% | 2,921,474 |
| Jun 23, 2026 | 4.40 | 4.41 | 4.36 | 4.38 | 4.38 | 0.37% | 8,580,741 |
| Jun 22, 2026 | 4.33 | 4.36 | 4.31 | 4.36 | 4.36 | 0.16% | 11,424,033 |
| Jun 19, 2026 | 4.34 | 4.42 | 4.27 | 4.35 | 4.35 | 1.03% | 5,521,446 |
| Jun 18, 2026 | 4.29 | 4.32 | 4.27 | 4.31 | 4.31 | 0.35% | 140,633 |
| Jun 17, 2026 | 4.31 | 4.32 | 4.25 | 4.30 | 4.29 | -0.82% | 1,182,192 |
| Jun 16, 2026 | 4.40 | 4.40 | 4.33 | 4.33 | 4.33 | -0.78% | 66,288 |
| Jun 15, 2026 | 4.47 | 4.58 | 4.35 | 4.36 | 4.36 | -1.93% | 1,197,291 |
| Jun 12, 2026 | 4.44 | 4.58 | 4.36 | 4.45 | 4.45 | 0.25% | 255,824 |
| Jun 11, 2026 | 4.47 | 4.46 | 4.25 | 4.44 | 4.44 | -0.40% | 507,520 |
| Jun 10, 2026 | 4.26 | 4.46 | 4.25 | 4.46 | 4.46 | 2.65% | 453,048 |
| Jun 9, 2026 | 4.24 | 4.45 | 4.25 | 4.34 | 4.34 | -0.49% | 73,110 |
| Jun 8, 2026 | 4.38 | 4.45 | 4.30 | 4.36 | 4.36 | 1.19% | 728,405 |
| Jun 5, 2026 | 4.30 | 4.45 | 4.30 | 4.31 | 4.31 | -0.35% | 7,244,581 |
| Jun 4, 2026 | 4.25 | 4.45 | 4.30 | 4.33 | 4.33 | -1.21% | 81,726 |
| Jun 3, 2026 | 4.40 | 4.45 | 4.30 | 4.38 | 4.38 | -0.02% | 2,049,355 |
| Jun 2, 2026 | 4.42 | 4.45 | 4.30 | 4.38 | 4.38 | -0.90% | 9,138,165 |
| 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 |