Koninklijke KPN N.V. (VIE:KPN)
Austria · Delayed Price · Currency is EUR 4.830
+0.058 (1.22%)
At close: Apr 2, 2026
VIE:KPN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 4.81 | 4.83 | 4.79 | 4.83 | 4.83 | 1.22% | 3,562 |
| Apr 1, 2026 | 4.74 | 4.80 | 4.71 | 4.77 | 4.77 | -0.75% | 34,193 |
| Mar 31, 2026 | 4.84 | 4.86 | 4.81 | 4.81 | 4.81 | 0.29% | 8,113 |
| Mar 30, 2026 | 4.76 | 4.79 | 4.76 | 4.79 | 4.79 | 0.97% | 3,110 |
| Mar 27, 2026 | 4.74 | 4.76 | 4.70 | 4.75 | 4.75 | 0.79% | 13,103 |
| Mar 26, 2026 | 4.70 | 4.72 | 4.70 | 4.71 | 4.71 | 0.73% | 7,757 |
| Mar 25, 2026 | 4.70 | 4.72 | 4.68 | 4.68 | 4.68 | -0.72% | 15,297 |
| Mar 24, 2026 | 4.70 | 4.73 | 4.69 | 4.71 | 4.71 | 0.94% | 10,268 |
| Mar 23, 2026 | 4.63 | 4.69 | 4.63 | 4.67 | 4.67 | -0.93% | 44,385 |
| Mar 20, 2026 | 4.77 | 4.77 | 4.71 | 4.71 | 4.71 | -1.87% | 31,945 |
| Mar 19, 2026 | 4.78 | 4.80 | 4.76 | 4.80 | 4.80 | 0.73% | 20,096 |
| Mar 18, 2026 | 4.83 | 4.83 | 4.75 | 4.77 | 4.77 | -2.20% | 23,657 |
| Mar 17, 2026 | 4.87 | 4.89 | 4.86 | 4.87 | 4.87 | 0.45% | 12,336 |
| Mar 16, 2026 | 4.89 | 4.90 | 4.84 | 4.85 | 4.85 | 0.33% | 8,980 |
| Mar 13, 2026 | 4.75 | 4.98 | 4.73 | 4.84 | 4.84 | 1.55% | 25,120 |
| Mar 12, 2026 | 4.74 | 4.76 | 4.72 | 4.76 | 4.76 | 1.13% | 14,060 |
| Mar 11, 2026 | 4.72 | 4.73 | 4.71 | 4.71 | 4.71 | -0.59% | 2,512 |
| Mar 10, 2026 | 4.74 | 4.75 | 4.69 | 4.74 | 4.74 | -0.80% | 20,793 |
| Mar 9, 2026 | 4.67 | 4.77 | 4.67 | 4.77 | 4.77 | 1.70% | 25,120 |
| Mar 6, 2026 | 4.70 | 4.71 | 4.69 | 4.69 | 4.69 | -0.59% | 26,824 |
| Mar 5, 2026 | 4.74 | 4.76 | 4.72 | 4.72 | 4.72 | -0.76% | 22,608 |
| Mar 4, 2026 | 4.80 | 4.81 | 4.76 | 4.76 | 4.76 | -0.27% | 32,656 |
| Mar 3, 2026 | 4.76 | 4.80 | 4.64 | 4.77 | 4.77 | 0.02% | 33,633 |
| Mar 2, 2026 | 4.77 | 4.82 | 4.76 | 4.77 | 4.77 | -0.29% | 26,045 |
| Feb 27, 2026 | 4.69 | 4.80 | 4.68 | 4.78 | 4.78 | 1.92% | 29,414 |
| Feb 26, 2026 | 4.72 | 4.75 | 4.69 | 4.69 | 4.69 | -1.24% | 40,192 |
| Feb 25, 2026 | 4.72 | 4.76 | 4.72 | 4.75 | 4.75 | 0.61% | 19,984 |
| Feb 24, 2026 | 4.71 | 4.75 | 4.71 | 4.72 | 4.72 | 0.53% | 30,032 |
| Feb 23, 2026 | 4.65 | 4.70 | 4.65 | 4.70 | 4.70 | 1.03% | 10,893 |
| Feb 20, 2026 | 4.63 | 4.66 | 4.63 | 4.65 | 4.65 | -0.43% | 7,967 |
| Feb 19, 2026 | 4.61 | 4.68 | 4.61 | 4.67 | 4.67 | 1.17% | 19,811 |
| Feb 18, 2026 | 4.69 | 4.69 | 4.62 | 4.62 | 4.62 | -0.39% | 14,848 |
| Feb 17, 2026 | 4.66 | 4.71 | 4.64 | 4.64 | 4.64 | -0.26% | 7,536 |
| Feb 16, 2026 | 4.59 | 4.66 | 4.59 | 4.65 | 4.65 | 0.50% | 28,687 |
| Feb 13, 2026 | 4.68 | 4.69 | 4.60 | 4.62 | 4.62 | -1.22% | 45,680 |
| Feb 12, 2026 | 4.62 | 4.68 | 4.57 | 4.68 | 4.68 | 0.32% | 37,639 |
| Feb 11, 2026 | 4.55 | 4.67 | 4.54 | 4.67 | 4.67 | 3.60% | 34,205 |
| Feb 10, 2026 | 4.52 | 4.53 | 4.48 | 4.50 | 4.50 | 0.18% | 30,933 |
| Feb 9, 2026 | 4.48 | 4.52 | 4.48 | 4.50 | 4.50 | 0.36% | 21,547 |
| Feb 6, 2026 | 4.46 | 4.48 | 4.44 | 4.48 | 4.48 | 0.52% | 15,237 |
| Feb 5, 2026 | 4.42 | 4.46 | 4.38 | 4.46 | 4.46 | 0.38% | 40,257 |
| Feb 4, 2026 | 4.30 | 4.48 | 4.30 | 4.44 | 4.44 | 5.16% | 22,581 |
| Feb 3, 2026 | 4.18 | 4.22 | 4.17 | 4.22 | 4.22 | 0.24% | 12,420 |
| Feb 2, 2026 | 4.17 | 4.21 | 4.17 | 4.21 | 4.21 | 2.31% | 10,100 |
| Jan 30, 2026 | 4.10 | 4.12 | 4.09 | 4.12 | 4.12 | 0.05% | 9,507 |
| Jan 29, 2026 | 3.99 | 4.12 | 3.99 | 4.12 | 4.12 | 4.31% | 47,239 |
| Jan 28, 2026 | 3.94 | 3.97 | 3.85 | 3.95 | 3.95 | -1.20% | 64,396 |
| Jan 27, 2026 | 3.94 | 3.99 | 3.94 | 3.99 | 3.99 | 1.37% | 6,633 |
| Jan 26, 2026 | 3.92 | 3.94 | 3.91 | 3.94 | 3.94 | 1.86% | 2,673 |
| Jan 23, 2026 | 3.88 | 3.89 | 3.87 | 3.87 | 3.87 | 0.08% | 5,195 |