Koninklijke KPN N.V. (VIE:KPN)
Austria · Delayed Price · Currency is EUR 4.117
+0.038 (0.93%)
At close: Aug 28, 2026
VIE:KPN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 4.10 | 4.12 | 4.07 | 4.12 | 4.12 | 0.93% | 22,997 |
| Aug 27, 2026 | 4.08 | 4.09 | 4.04 | 4.08 | 4.08 | -0.75% | 18,028 |
| Aug 26, 2026 | 4.11 | 4.11 | 4.09 | 4.11 | 4.11 | -0.24% | 28,183 |
| Aug 25, 2026 | 4.07 | 4.12 | 4.07 | 4.12 | 4.12 | 1.60% | 36,340 |
| Aug 24, 2026 | 4.08 | 4.08 | 4.05 | 4.06 | 4.06 | -0.20% | 26,383 |
| Aug 21, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 0.35% | - |
| Aug 20, 2026 | 4.05 | 4.05 | 4.03 | 4.05 | 4.05 | -0.17% | 4,257 |
| Aug 19, 2026 | 4.07 | 4.08 | 4.05 | 4.06 | 4.06 | -0.27% | 5,514 |
| Aug 18, 2026 | 4.06 | 4.10 | 4.06 | 4.07 | 4.07 | 0.67% | 12,764 |
| Aug 17, 2026 | 4.07 | 4.07 | 4.04 | 4.04 | 4.04 | -0.49% | 106 |
| Aug 14, 2026 | 4.06 | 4.06 | 4.04 | 4.06 | 4.06 | 0.50% | 4,800 |
| Aug 13, 2026 | 4.02 | 4.05 | 4.02 | 4.04 | 4.04 | 0.85% | 1,939 |
| Aug 12, 2026 | 4.00 | 4.01 | 4.00 | 4.01 | 4.01 | 0.35% | 2,000 |
| Aug 11, 2026 | 3.97 | 3.99 | 3.97 | 3.99 | 3.99 | 0.55% | - |
| Aug 10, 2026 | 4.04 | 4.04 | 3.97 | 3.97 | 3.97 | -1.15% | 4,493 |
| Aug 7, 2026 | 4.06 | 4.06 | 4.01 | 4.02 | 4.02 | -1.62% | 8,676 |
| Aug 6, 2026 | 3.99 | 4.08 | 3.99 | 4.08 | 4.08 | 3.24% | 7,744 |
| Aug 5, 2026 | 4.03 | 4.03 | 3.95 | 3.95 | 3.95 | -2.30% | 22,456 |
| Aug 4, 2026 | 4.09 | 4.10 | 4.05 | 4.05 | 4.05 | -1.32% | 8,574 |
| Aug 3, 2026 | 4.09 | 4.11 | 4.08 | 4.10 | 4.10 | 0.22% | 5,801 |
| Jul 31, 2026 | 4.13 | 4.13 | 4.08 | 4.09 | 4.09 | -1.66% | 23,852 |
| Jul 30, 2026 | 4.20 | 4.21 | 4.16 | 4.16 | 4.16 | -1.00% | 14,279 |
| Jul 29, 2026 | 4.21 | 4.21 | 4.17 | 4.20 | 4.20 | 0.14% | 12,612 |
| Jul 28, 2026 | 4.17 | 4.21 | 4.17 | 4.20 | 4.20 | 1.35% | 19,914 |
| Jul 27, 2026 | 4.13 | 4.17 | 4.08 | 4.14 | 4.14 | 1.27% | 13,822 |
| Jul 24, 2026 | 4.09 | 4.11 | 4.08 | 4.09 | 4.09 | -0.80% | 549 |
| Jul 23, 2026 | 4.22 | 4.22 | 4.20 | 4.20 | 4.12 | -1.34% | 411 |
| Jul 22, 2026 | 4.15 | 4.28 | 4.15 | 4.26 | 4.18 | 0.85% | 408 |
| Jul 21, 2026 | 4.26 | 4.26 | 4.22 | 4.22 | 4.14 | -2.06% | 786 |
| Jul 20, 2026 | 4.34 | 4.34 | 4.30 | 4.31 | 4.23 | -1.15% | 7,211 |
| Jul 17, 2026 | 4.33 | 4.38 | 4.33 | 4.36 | 4.28 | 1.68% | 16,009 |
| Jul 16, 2026 | 4.31 | 4.31 | 4.26 | 4.29 | 4.21 | -0.86% | 9,028 |
| Jul 15, 2026 | 4.30 | 4.33 | 4.30 | 4.33 | 4.24 | -0.51% | 14,488 |
| Jul 14, 2026 | 4.35 | 4.36 | 4.33 | 4.35 | 4.27 | 0.44% | 19,629 |
| Jul 13, 2026 | 4.28 | 4.33 | 4.28 | 4.33 | 4.25 | 1.50% | 9,438 |
| Jul 10, 2026 | 4.26 | 4.27 | 4.24 | 4.27 | 4.18 | 1.09% | 8,149 |
| Jul 9, 2026 | 4.26 | 4.26 | 4.22 | 4.22 | 4.14 | -0.87% | 11,522 |
| Jul 8, 2026 | 4.22 | 4.26 | 4.22 | 4.26 | 4.18 | 0.73% | 6,848 |
| Jul 7, 2026 | 4.20 | 4.25 | 4.20 | 4.23 | 4.15 | 1.66% | 21,482 |
| Jul 6, 2026 | 4.19 | 4.22 | 4.16 | 4.16 | 4.08 | -2.14% | 18,469 |
| Jul 3, 2026 | 4.19 | 4.25 | 4.17 | 4.25 | 4.17 | 0.24% | 22,537 |
| Jul 2, 2026 | 4.21 | 4.24 | 4.20 | 4.24 | 4.16 | 1.05% | 20,056 |
| Jul 1, 2026 | 4.31 | 4.33 | 4.18 | 4.19 | 4.11 | -2.76% | 30,244 |
| Jun 30, 2026 | 4.41 | 4.41 | 4.31 | 4.31 | 4.23 | -2.69% | 23,247 |
| Jun 29, 2026 | 4.47 | 4.47 | 4.41 | 4.43 | 4.35 | -0.54% | 21,956 |
| Jun 26, 2026 | 4.42 | 4.48 | 4.42 | 4.46 | 4.37 | 1.55% | 23,171 |
| Jun 25, 2026 | 4.46 | 4.46 | 4.39 | 4.39 | 4.30 | -1.37% | 16,563 |
| Jun 24, 2026 | 4.39 | 4.48 | 4.39 | 4.45 | 4.36 | 1.64% | 49,525 |
| Jun 23, 2026 | 4.37 | 4.40 | 4.37 | 4.38 | 4.29 | 0.57% | 14,689 |
| Jun 22, 2026 | 4.34 | 4.36 | 4.31 | 4.35 | 4.27 | 0.44% | 68,442 |