Koninklijke KPN N.V. (AMS:KPN)
Netherlands
· Delayed Price · Currency is EUR 4.747
+0.009 (0.19%)
At close: Mar 9, 2026
Koninklijke KPN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.73 | 4.78 | 4.66 | 4.75 | 4.75 | 0.19% | 12,743,812 |
| Mar 6, 2026 | 4.69 | 4.74 | 4.67 | 4.74 | 4.74 | 0.72% | 10,057,470 |
| Mar 5, 2026 | 4.72 | 4.77 | 4.70 | 4.70 | 4.70 | -0.36% | 20,407,863 |
| Mar 4, 2026 | 4.79 | 4.81 | 4.72 | 4.72 | 4.72 | -1.03% | 15,707,290 |
| Mar 3, 2026 | 4.78 | 4.81 | 4.71 | 4.77 | 4.77 | -0.50% | 14,338,640 |
| Mar 2, 2026 | 4.76 | 4.83 | 4.75 | 4.79 | 4.79 | -0.15% | 10,006,041 |
| Feb 27, 2026 | 4.67 | 4.81 | 4.62 | 4.80 | 4.80 | 2.54% | 27,977,734 |
| Feb 26, 2026 | 4.75 | 4.75 | 4.67 | 4.68 | 4.68 | -1.62% | 16,609,110 |
| Feb 25, 2026 | 4.72 | 4.77 | 4.71 | 4.76 | 4.76 | 0.68% | 10,294,194 |
| Feb 24, 2026 | 4.70 | 4.76 | 4.70 | 4.73 | 4.73 | 0.40% | 13,651,993 |
| Feb 23, 2026 | 4.67 | 4.71 | 4.65 | 4.71 | 4.71 | 1.51% | 6,029,156 |
| Feb 20, 2026 | 4.63 | 4.66 | 4.62 | 4.64 | 4.64 | -0.15% | 11,224,859 |
| Feb 19, 2026 | 4.61 | 4.69 | 4.58 | 4.65 | 4.65 | 1.02% | 11,798,484 |
| Feb 18, 2026 | 4.70 | 4.70 | 4.60 | 4.60 | 4.60 | -1.10% | 14,078,979 |
| Feb 17, 2026 | 4.67 | 4.71 | 4.65 | 4.65 | 4.65 | -0.28% | 9,471,832 |
| Feb 16, 2026 | 4.60 | 4.67 | 4.58 | 4.66 | 4.66 | 1.52% | 6,326,888 |
| Feb 13, 2026 | 4.69 | 4.69 | 4.59 | 4.59 | 4.59 | -1.86% | 18,235,525 |
| Feb 12, 2026 | 4.66 | 4.69 | 4.56 | 4.68 | 4.68 | 0.41% | 10,269,020 |
| Feb 11, 2026 | 4.53 | 4.68 | 4.53 | 4.66 | 4.66 | 3.07% | 12,333,886 |
| Feb 10, 2026 | 4.51 | 4.53 | 4.47 | 4.52 | 4.52 | 0.04% | 8,329,262 |
| Feb 9, 2026 | 4.47 | 4.53 | 4.47 | 4.52 | 4.52 | 0.94% | 9,235,967 |
| Feb 6, 2026 | 4.43 | 4.49 | 4.43 | 4.48 | 4.48 | 0.61% | 9,618,577 |
| Feb 5, 2026 | 4.42 | 4.46 | 4.38 | 4.45 | 4.45 | 0.14% | 12,189,498 |
| Feb 4, 2026 | 4.28 | 4.48 | 4.26 | 4.44 | 4.44 | 4.64% | 18,848,667 |
| Feb 3, 2026 | 4.18 | 4.25 | 4.16 | 4.25 | 4.25 | 1.41% | 9,517,773 |
| Feb 2, 2026 | 4.15 | 4.22 | 4.15 | 4.19 | 4.19 | 1.95% | 12,176,993 |
| Jan 30, 2026 | 4.11 | 4.13 | 4.07 | 4.11 | 4.11 | 0.42% | 12,188,380 |
| Jan 29, 2026 | 3.98 | 4.12 | 3.97 | 4.09 | 4.09 | 2.79% | 17,650,028 |
| Jan 28, 2026 | 3.97 | 3.98 | 3.85 | 3.98 | 3.98 | -0.62% | 14,956,726 |
| Jan 27, 2026 | 3.96 | 4.01 | 3.93 | 4.01 | 4.01 | 1.73% | 16,634,707 |
| Jan 26, 2026 | 3.92 | 3.95 | 3.90 | 3.94 | 3.94 | 1.26% | 7,118,582 |
| Jan 23, 2026 | 3.88 | 3.89 | 3.86 | 3.89 | 3.89 | 0.67% | 6,877,925 |
| Jan 22, 2026 | 3.82 | 3.88 | 3.82 | 3.86 | 3.86 | 1.44% | 12,472,110 |
| Jan 21, 2026 | 3.88 | 3.91 | 3.81 | 3.81 | 3.81 | -2.36% | 9,618,674 |
| Jan 20, 2026 | 3.90 | 3.93 | 3.88 | 3.90 | 3.90 | 0.28% | 13,034,950 |
| Jan 19, 2026 | 3.82 | 3.91 | 3.81 | 3.89 | 3.89 | 2.24% | 9,700,046 |
| Jan 16, 2026 | 3.81 | 3.81 | 3.79 | 3.80 | 3.80 | 0.16% | 8,406,040 |
| Jan 15, 2026 | 3.82 | 3.82 | 3.75 | 3.80 | 3.80 | -0.39% | 9,702,666 |
| Jan 14, 2026 | 3.78 | 3.82 | 3.78 | 3.81 | 3.81 | 0.53% | 14,783,640 |
| Jan 13, 2026 | 3.84 | 3.84 | 3.78 | 3.79 | 3.79 | -1.15% | 7,940,675 |
| Jan 12, 2026 | 3.86 | 3.87 | 3.83 | 3.84 | 3.84 | -0.60% | 8,765,965 |
| Jan 9, 2026 | 3.89 | 3.89 | 3.84 | 3.86 | 3.86 | -0.85% | 7,947,747 |
| Jan 8, 2026 | 3.86 | 3.92 | 3.83 | 3.89 | 3.89 | 0.96% | 6,975,864 |
| Jan 7, 2026 | 3.93 | 3.94 | 3.83 | 3.86 | 3.86 | -1.81% | 14,099,756 |
| Jan 6, 2026 | 3.96 | 3.99 | 3.93 | 3.93 | 3.93 | -0.78% | 9,780,846 |
| Jan 5, 2026 | 3.98 | 3.98 | 3.92 | 3.96 | 3.96 | -0.35% | 6,198,511 |
| Jan 2, 2026 | 3.98 | 3.99 | 3.94 | 3.97 | 3.97 | -0.13% | 8,366,166 |
| Dec 31, 2025 | 3.98 | 3.99 | 3.97 | 3.98 | 3.98 | 0.05% | 3,787,783 |
| Dec 30, 2025 | 3.97 | 3.99 | 3.97 | 3.97 | 3.97 | 0.08% | 5,420,437 |
| Dec 29, 2025 | 3.95 | 3.99 | 3.94 | 3.97 | 3.97 | 0.56% | 7,390,986 |
| Dec 24, 2025 | 3.97 | 3.98 | 3.95 | 3.95 | 3.95 | -0.08% | 1,958,109 |
| Dec 23, 2025 | 3.93 | 3.96 | 3.93 | 3.95 | 3.95 | 0.28% | 4,863,471 |
| Dec 22, 2025 | 3.92 | 3.94 | 3.90 | 3.94 | 3.94 | 0.10% | 6,644,245 |
| Dec 19, 2025 | 3.95 | 3.96 | 3.92 | 3.94 | 3.94 | -0.51% | 23,278,120 |
| Dec 18, 2025 | 3.96 | 4.00 | 3.95 | 3.96 | 3.96 | -0.18% | 9,791,106 |
| Dec 17, 2025 | 3.90 | 3.99 | 3.89 | 3.96 | 3.96 | 1.72% | 10,189,363 |
| Dec 16, 2025 | 3.95 | 3.95 | 3.89 | 3.90 | 3.90 | -0.86% | 12,560,350 |
| Dec 15, 2025 | 3.91 | 3.94 | 3.89 | 3.93 | 3.93 | 0.56% | 8,379,783 |
| Dec 12, 2025 | 3.87 | 3.91 | 3.85 | 3.91 | 3.91 | 1.22% | 9,514,514 |
| Dec 11, 2025 | 3.89 | 3.90 | 3.86 | 3.86 | 3.86 | -0.64% | 6,829,327 |
| Dec 10, 2025 | 3.89 | 3.90 | 3.86 | 3.89 | 3.89 | -0.23% | 6,785,123 |
| Dec 9, 2025 | 3.89 | 3.92 | 3.88 | 3.90 | 3.90 | -0.13% | 7,590,969 |
| Dec 8, 2025 | 3.93 | 3.93 | 3.89 | 3.90 | 3.90 | -0.84% | 7,939,942 |
| Dec 5, 2025 | 3.96 | 3.98 | 3.93 | 3.93 | 3.93 | -0.88% | 8,385,257 |
| Dec 4, 2025 | 3.94 | 3.98 | 3.94 | 3.97 | 3.97 | 0.43% | 7,959,568 |
| Dec 3, 2025 | 3.95 | 3.96 | 3.93 | 3.95 | 3.95 | -0.10% | 9,117,272 |
| Dec 2, 2025 | 3.96 | 3.96 | 3.94 | 3.96 | 3.96 | 0.33% | 6,460,092 |
| Dec 1, 2025 | 3.95 | 3.96 | 3.93 | 3.94 | 3.94 | 0.08% | 8,614,767 |
| Nov 28, 2025 | 3.91 | 3.97 | 3.91 | 3.94 | 3.94 | -1.18% | 7,870,141 |
| Nov 27, 2025 | 3.98 | 3.99 | 3.97 | 3.99 | 3.99 | -0.08% | 4,375,832 |
| Nov 26, 2025 | 3.97 | 4.00 | 3.96 | 3.99 | 3.99 | 0.43% | 8,182,105 |
| Nov 25, 2025 | 3.94 | 3.98 | 3.92 | 3.97 | 3.97 | 0.84% | 7,653,673 |
| Nov 24, 2025 | 3.94 | 3.95 | 3.91 | 3.94 | 3.94 | 0.25% | 23,271,743 |
| Nov 21, 2025 | 3.86 | 3.93 | 3.85 | 3.93 | 3.93 | 2.08% | 12,950,790 |
| Nov 20, 2025 | 3.85 | 3.85 | 3.82 | 3.85 | 3.85 | 0.31% | 7,326,652 |
| Nov 19, 2025 | 3.88 | 3.88 | 3.84 | 3.84 | 3.84 | -0.85% | 9,232,693 |
| Nov 18, 2025 | 3.89 | 3.89 | 3.86 | 3.87 | 3.87 | -0.87% | 7,593,859 |
| Nov 17, 2025 | 3.92 | 3.92 | 3.87 | 3.91 | 3.91 | -0.56% | 5,384,822 |
| Nov 14, 2025 | 3.97 | 3.97 | 3.90 | 3.93 | 3.93 | -0.91% | 7,794,611 |
| Nov 13, 2025 | 3.91 | 3.96 | 3.90 | 3.96 | 3.96 | 1.10% | 8,973,630 |
| Nov 12, 2025 | 3.95 | 3.95 | 3.92 | 3.92 | 3.92 | -0.53% | 5,109,816 |
| Nov 11, 2025 | 3.92 | 3.94 | 3.91 | 3.94 | 3.94 | 0.92% | 5,702,162 |
| Nov 10, 2025 | 3.90 | 3.93 | 3.90 | 3.91 | 3.91 | -0.84% | 6,267,822 |
| Nov 7, 2025 | 3.90 | 3.94 | 3.86 | 3.94 | 3.94 | 1.49% | 9,598,813 |
| Nov 6, 2025 | 3.92 | 3.92 | 3.81 | 3.88 | 3.88 | -0.49% | 12,907,170 |
| Nov 5, 2025 | 4.02 | 4.05 | 3.90 | 3.90 | 3.90 | -1.47% | 11,028,320 |
| Nov 4, 2025 | 3.95 | 3.97 | 3.90 | 3.96 | 3.96 | 0.20% | 6,422,469 |
| Nov 3, 2025 | 4.03 | 4.04 | 3.94 | 3.95 | 3.95 | -1.72% | 7,913,307 |
| Oct 31, 2025 | 4.05 | 4.05 | 3.98 | 4.02 | 4.02 | -0.47% | 8,769,422 |
| Oct 30, 2025 | 4.01 | 4.04 | 3.99 | 4.04 | 4.04 | 0.52% | 8,649,252 |
| Oct 29, 2025 | 4.11 | 4.11 | 4.01 | 4.02 | 4.02 | -2.26% | 6,854,955 |
| Oct 28, 2025 | 4.03 | 4.12 | 4.00 | 4.11 | 4.11 | 0.44% | 10,530,300 |
| Oct 27, 2025 | 4.14 | 4.15 | 4.08 | 4.09 | 4.09 | -0.90% | 7,663,504 |
| Oct 24, 2025 | 4.09 | 4.13 | 4.07 | 4.13 | 4.13 | -0.05% | 6,743,368 |
| Oct 23, 2025 | 4.15 | 4.17 | 4.12 | 4.13 | 4.13 | -0.43% | 5,399,580 |
| Oct 22, 2025 | 4.11 | 4.15 | 4.09 | 4.15 | 4.15 | 1.15% | 8,886,734 |
| Oct 21, 2025 | 4.10 | 4.12 | 4.08 | 4.10 | 4.10 | 0.24% | 5,049,831 |
| Oct 20, 2025 | 4.10 | 4.12 | 4.09 | 4.09 | 4.09 | -0.22% | 4,706,777 |
| Oct 17, 2025 | 4.07 | 4.11 | 4.04 | 4.10 | 4.10 | 0.99% | 6,631,189 |
| Oct 16, 2025 | 4.05 | 4.06 | 4.03 | 4.06 | 4.06 | 0.30% | 6,057,324 |