VIE:KPN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	4.42	4.48	4.42	4.47	-	1.91%	16,602
Jun 25, 2026	4.46	4.46	4.39	4.39	4.39	-1.37%	16,563
Jun 24, 2026	4.39	4.48	4.39	4.45	4.45	1.64%	49,525
Jun 23, 2026	4.37	4.40	4.37	4.38	4.38	0.57%	14,689
Jun 22, 2026	4.34	4.36	4.31	4.35	4.35	0.44%	68,442
Jun 19, 2026	4.31	4.33	4.29	4.33	4.33	0.60%	14,739
Jun 18, 2026	4.28	4.31	4.27	4.31	4.31	0.54%	16,546
Jun 17, 2026	4.28	4.30	4.26	4.28	4.28	-1.09%	32,473
Jun 16, 2026	4.37	4.37	4.33	4.33	4.33	-1.07%	7,745
Jun 15, 2026	4.44	4.44	4.36	4.38	4.38	-1.62%	39,924
Jun 12, 2026	4.43	4.45	4.38	4.45	4.45	0.14%	34,149
Jun 11, 2026	4.44	4.45	4.40	4.44	4.44	0.18%	19,095
Jun 10, 2026	4.34	4.46	4.34	4.44	4.44	2.38%	20,374
Jun 9, 2026	4.35	4.36	4.31	4.33	4.33	-1.16%	16,799
Jun 8, 2026	4.38	4.38	4.34	4.38	4.38	0.92%	26,632
Jun 5, 2026	4.31	4.36	4.31	4.34	4.34	-0.05%	18,288
Jun 4, 2026	4.36	4.42	4.33	4.35	4.35	-0.89%	21,213
Jun 3, 2026	4.41	4.41	4.37	4.39	4.39	0.07%	20,913
Jun 2, 2026	4.40	4.42	4.38	4.38	4.38	-0.97%	26,484
Jun 1, 2026	4.43	4.44	4.40	4.43	4.43	-0.58%	26,253
May 29, 2026	4.52	4.52	4.45	4.45	4.45	-1.33%	15,716
May 28, 2026	4.55	4.56	4.51	4.51	4.51	-0.94%	16,688
May 27, 2026	4.51	4.55	4.50	4.55	4.55	0.73%	22,163
May 26, 2026	4.58	4.58	4.51	4.52	4.52	-1.55%	25,660
May 25, 2026	4.62	4.62	4.59	4.59	4.59	-0.65%	4,556
May 22, 2026	4.64	4.66	4.62	4.62	4.62	-0.32%	9,491
May 21, 2026	4.67	4.69	4.63	4.64	4.64	-0.88%	22,107
May 20, 2026	4.66	4.70	4.66	4.68	4.68	-0.23%	17,930
May 19, 2026	4.66	4.70	4.65	4.69	4.69	1.71%	18,774
May 18, 2026	4.57	4.61	4.56	4.61	4.61	0.39%	20,446
May 15, 2026	4.59	4.60	4.58	4.59	4.59	-0.09%	15,972
May 14, 2026	4.59	4.60	4.58	4.60	4.60	0.72%	7,752
May 13, 2026	4.58	4.61	4.56	4.56	4.56	-0.48%	13,821
May 12, 2026	4.57	4.63	4.57	4.59	4.59	-0.39%	15,671
May 11, 2026	4.54	4.62	4.54	4.60	4.60	0.61%	16,738
May 8, 2026	4.57	4.59	4.57	4.58	4.58	0.35%	17,505
May 7, 2026	4.58	4.59	4.55	4.56	4.56	-1.43%	25,523
May 6, 2026	4.58	4.63	4.52	4.63	4.63	0.57%	48,951
May 5, 2026	4.59	4.63	4.59	4.60	4.60	1.93%	19,945
May 4, 2026	4.53	4.54	4.50	4.51	4.51	-0.86%	22,480
Apr 30, 2026	4.54	4.55	4.51	4.55	4.55	1.43%	65,014
Apr 29, 2026	4.53	4.53	4.47	4.49	4.49	-3.17%	101,393
Apr 28, 2026	4.59	4.65	4.58	4.63	4.63	0.52%	25,781
Apr 27, 2026	4.64	4.66	4.61	4.61	4.61	-1.39%	18,134
Apr 24, 2026	4.66	4.70	4.66	4.68	4.68	0.91%	15,498
Apr 23, 2026	4.63	4.66	4.63	4.63	4.63	-0.13%	9,567
Apr 22, 2026	4.62	4.66	4.62	4.64	4.64	0.54%	4,354
Apr 21, 2026	4.64	4.64	4.59	4.61	4.61	-0.88%	11,411
Apr 20, 2026	4.61	4.66	4.60	4.66	4.66	2.76%	14,305
Apr 17, 2026	4.69	4.69	4.53	4.53	4.53	-2.22%	27,739