Koninklijke KPN N.V. (LON:0O8F)
London · Delayed Price · Currency is GBP · Price in EUR 4.006
+0.049 (1.24%)
At close: Aug 11, 2026
LON:0O8F Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 4.30 | 4.33 | 4.26 | 4.33 | 4.25 | 0.02% | 3,013,018 |
| Jul 15, 2026 | 4.32 | 4.40 | 4.24 | 4.33 | 4.25 | -0.44% | 28,891,067 |
| Jul 14, 2026 | 4.35 | 4.40 | 4.21 | 4.35 | 4.27 | 0.30% | 56,878,482 |
| Jul 13, 2026 | 4.28 | 4.34 | 4.27 | 4.33 | 4.25 | 2.00% | 1,020,910 |
| Jul 10, 2026 | 4.24 | 4.28 | 4.24 | 4.25 | 4.17 | 0.72% | 7,152,122 |
| Jul 9, 2026 | 4.22 | 4.26 | 4.21 | 4.22 | 4.14 | -0.93% | 171,533 |
| Jul 8, 2026 | 4.25 | 4.30 | 4.15 | 4.26 | 4.18 | 0.73% | 2,182,486 |
| Jul 7, 2026 | 4.20 | 4.26 | 4.15 | 4.23 | 4.15 | 1.70% | 170,408 |
| Jul 6, 2026 | 4.20 | 4.23 | 4.16 | 4.16 | 4.08 | -2.08% | 609,940 |
| Jul 3, 2026 | 4.24 | 4.25 | 4.17 | 4.25 | 4.16 | 0.62% | 38,957 |
| Jul 2, 2026 | 4.23 | 4.24 | 4.19 | 4.22 | 4.14 | 0.88% | 124,043 |
| Jul 1, 2026 | 4.34 | 4.33 | 4.18 | 4.18 | 4.10 | -2.92% | 2,190,273 |
| Jun 30, 2026 | 4.43 | 4.43 | 4.31 | 4.31 | 4.23 | -2.73% | 160,225 |
| Jun 29, 2026 | 4.50 | 4.50 | 4.40 | 4.43 | 4.35 | -0.58% | 3,112,631 |
| Jun 26, 2026 | 4.43 | 4.49 | 4.42 | 4.46 | 4.37 | 1.85% | 142,053 |
| Jun 25, 2026 | 4.38 | 4.47 | 4.37 | 4.37 | 4.29 | -1.62% | 1,335,880 |
| Jun 24, 2026 | 4.42 | 4.48 | 4.39 | 4.45 | 4.36 | 1.58% | 2,921,474 |
| Jun 23, 2026 | 4.40 | 4.41 | 4.36 | 4.38 | 4.29 | 0.37% | 8,580,741 |
| Jun 22, 2026 | 4.33 | 4.36 | 4.31 | 4.36 | 4.28 | 0.16% | 11,424,033 |
| Jun 19, 2026 | 4.34 | 4.42 | 4.27 | 4.35 | 4.27 | 1.03% | 5,521,446 |
| Jun 18, 2026 | 4.29 | 4.32 | 4.27 | 4.31 | 4.23 | 0.35% | 140,633 |
| Jun 17, 2026 | 4.31 | 4.32 | 4.25 | 4.30 | 4.21 | -0.82% | 1,182,192 |
| Jun 16, 2026 | 4.40 | 4.40 | 4.33 | 4.33 | 4.25 | -0.78% | 66,288 |
| Jun 15, 2026 | 4.47 | 4.58 | 4.35 | 4.36 | 4.28 | -1.93% | 1,197,291 |
| Jun 12, 2026 | 4.44 | 4.58 | 4.36 | 4.45 | 4.37 | 0.25% | 255,824 |
| Jun 11, 2026 | 4.47 | 4.46 | 4.25 | 4.44 | 4.36 | -0.40% | 507,520 |
| Jun 10, 2026 | 4.26 | 4.46 | 4.25 | 4.46 | 4.37 | 2.65% | 453,048 |
| Jun 9, 2026 | 4.24 | 4.45 | 4.25 | 4.34 | 4.26 | -0.49% | 73,110 |
| Jun 8, 2026 | 4.38 | 4.45 | 4.30 | 4.36 | 4.28 | 1.19% | 728,405 |
| Jun 5, 2026 | 4.30 | 4.45 | 4.30 | 4.31 | 4.23 | -0.35% | 7,244,581 |
| Jun 4, 2026 | 4.25 | 4.45 | 4.30 | 4.33 | 4.25 | -1.21% | 81,726 |
| Jun 3, 2026 | 4.40 | 4.45 | 4.30 | 4.38 | 4.30 | -0.02% | 2,049,355 |