Koninklijke KPN N.V. (VIE:KPN)
Austria · Delayed Price · Currency is EUR 4.332
+0.042 (0.98%)
Last updated: Jul 17, 2026, 9:05 AM CET
VIE:KPN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 4.31 | 4.31 | 4.26 | 4.29 | 4.29 | -0.86% | 9,028 |
| Jul 15, 2026 | 4.30 | 4.33 | 4.30 | 4.33 | 4.33 | -0.51% | 14,488 |
| Jul 14, 2026 | 4.35 | 4.36 | 4.33 | 4.35 | 4.35 | 0.44% | 19,629 |
| Jul 13, 2026 | 4.28 | 4.33 | 4.28 | 4.33 | 4.33 | 1.50% | 9,438 |
| Jul 10, 2026 | 4.26 | 4.27 | 4.24 | 4.27 | 4.27 | 1.09% | 8,149 |
| Jul 9, 2026 | 4.26 | 4.26 | 4.22 | 4.22 | 4.22 | -0.87% | 11,522 |
| Jul 8, 2026 | 4.22 | 4.26 | 4.22 | 4.26 | 4.26 | 0.73% | 6,848 |
| Jul 7, 2026 | 4.20 | 4.25 | 4.20 | 4.23 | 4.23 | 1.66% | 21,482 |
| Jul 6, 2026 | 4.19 | 4.22 | 4.16 | 4.16 | 4.16 | -2.14% | 18,469 |
| Jul 3, 2026 | 4.19 | 4.25 | 4.17 | 4.25 | 4.25 | 0.24% | 22,537 |
| Jul 2, 2026 | 4.21 | 4.24 | 4.20 | 4.24 | 4.24 | 1.05% | 20,056 |
| Jul 1, 2026 | 4.31 | 4.33 | 4.18 | 4.19 | 4.19 | -2.76% | 30,244 |
| Jun 30, 2026 | 4.41 | 4.41 | 4.31 | 4.31 | 4.31 | -2.69% | 23,247 |
| Jun 29, 2026 | 4.47 | 4.47 | 4.41 | 4.43 | 4.43 | -0.54% | 21,956 |
| Jun 26, 2026 | 4.42 | 4.48 | 4.42 | 4.46 | 4.46 | 1.55% | 23,171 |
| 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 |