Koninklijke KPN N.V. (VIE:KPN)
Austria · Delayed Price · Currency is EUR 4.398
+0.016 (0.37%)
Last updated: Jun 3, 2026, 9:14 AM CET
VIE:KPN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 16, 2026 | 4.75 | 4.75 | 4.70 | 4.74 | 4.63 | -0.84% | 253 |
| Apr 15, 2026 | 4.81 | 4.81 | 4.77 | 4.78 | 4.67 | 0.15% | 317 |
| Apr 14, 2026 | 4.80 | 4.80 | 4.75 | 4.78 | 4.67 | -0.97% | 271 |
| Apr 13, 2026 | 4.85 | 4.85 | 4.82 | 4.82 | 4.71 | -0.35% | 362 |
| Apr 10, 2026 | 4.85 | 4.88 | 4.84 | 4.84 | 4.73 | -0.66% | 9,042 |
| Apr 9, 2026 | 4.83 | 4.89 | 4.83 | 4.87 | 4.76 | 0.91% | 12,634 |
| Apr 8, 2026 | 4.82 | 4.83 | 4.72 | 4.83 | 4.72 | 0.17% | 14,756 |
| Apr 7, 2026 | 4.86 | 4.88 | 4.82 | 4.82 | 4.71 | -0.23% | 13,365 |
| Apr 2, 2026 | 4.81 | 4.83 | 4.79 | 4.83 | 4.72 | 1.22% | 3,562 |
| Apr 1, 2026 | 4.74 | 4.80 | 4.71 | 4.77 | 4.66 | -0.75% | 34,193 |
| Mar 31, 2026 | 4.84 | 4.86 | 4.81 | 4.81 | 4.70 | 0.29% | 8,113 |
| Mar 30, 2026 | 4.76 | 4.79 | 4.76 | 4.79 | 4.68 | 0.97% | 3,110 |
| Mar 27, 2026 | 4.74 | 4.76 | 4.70 | 4.75 | 4.64 | 0.79% | 13,103 |
| Mar 26, 2026 | 4.70 | 4.72 | 4.70 | 4.71 | 4.60 | 0.73% | 7,757 |
| Mar 25, 2026 | 4.70 | 4.72 | 4.68 | 4.68 | 4.57 | -0.72% | 15,297 |
| Mar 24, 2026 | 4.70 | 4.73 | 4.69 | 4.71 | 4.60 | 0.94% | 10,268 |
| Mar 23, 2026 | 4.63 | 4.69 | 4.63 | 4.67 | 4.56 | -0.93% | 44,385 |
| Mar 20, 2026 | 4.77 | 4.77 | 4.71 | 4.71 | 4.60 | -1.87% | 31,945 |