Koninklijke KPN N.V. (AMS:KPN)
Netherlands
· Delayed Price · Currency is EUR 3.934
-0.035 (-0.88%)
At close: Dec 5, 2025
Koninklijke KPN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 15, 2025 | 4.03 | 4.07 | 4.01 | 4.05 | 4.05 | -0.02% | 8,900,323 |
| Oct 14, 2025 | 4.03 | 4.11 | 4.03 | 4.05 | 4.05 | 0.60% | 9,684,432 |
| Oct 13, 2025 | 4.07 | 4.07 | 4.02 | 4.03 | 4.03 | -0.72% | 4,832,850 |
| Oct 10, 2025 | 4.02 | 4.06 | 4.01 | 4.05 | 4.05 | 1.15% | 10,399,690 |
| Oct 9, 2025 | 3.97 | 4.01 | 3.96 | 4.01 | 4.01 | 1.39% | 6,956,276 |
| Oct 8, 2025 | 3.95 | 3.97 | 3.92 | 3.95 | 3.95 | 0.46% | 6,446,446 |
| Oct 7, 2025 | 3.98 | 3.98 | 3.92 | 3.94 | 3.94 | -0.91% | 8,084,728 |
| Oct 6, 2025 | 4.02 | 4.03 | 3.97 | 3.97 | 3.97 | -1.12% | 9,309,589 |
| Oct 3, 2025 | 4.07 | 4.07 | 4.01 | 4.02 | 4.02 | -1.06% | 6,683,859 |
| Oct 2, 2025 | 4.07 | 4.11 | 4.04 | 4.06 | 4.06 | -0.66% | 9,504,300 |
| Oct 1, 2025 | 4.10 | 4.11 | 4.06 | 4.09 | 4.09 | -0.02% | 7,561,381 |
| Sep 30, 2025 | 4.09 | 4.09 | 4.04 | 4.09 | 4.09 | 0.05% | 11,361,280 |
| Sep 29, 2025 | 4.09 | 4.10 | 4.07 | 4.09 | 4.09 | - | 8,819,501 |
| Sep 26, 2025 | 4.10 | 4.11 | 4.07 | 4.09 | 4.09 | -0.29% | 6,052,399 |
| Sep 25, 2025 | 4.06 | 4.14 | 4.05 | 4.10 | 4.10 | 0.89% | 10,910,990 |
| Sep 24, 2025 | 4.11 | 4.12 | 4.06 | 4.06 | 4.06 | -0.54% | 5,819,808 |
| Sep 23, 2025 | 4.10 | 4.12 | 4.08 | 4.08 | 4.08 | -0.44% | 5,185,354 |
| Sep 22, 2025 | 4.12 | 4.12 | 4.09 | 4.10 | 4.10 | -0.56% | 8,415,271 |
| Sep 19, 2025 | 4.09 | 4.12 | 4.09 | 4.12 | 4.12 | 0.73% | 12,684,450 |
| Sep 18, 2025 | 4.13 | 4.14 | 4.07 | 4.09 | 4.09 | -1.16% | 10,861,530 |
| Sep 17, 2025 | 4.18 | 4.18 | 4.12 | 4.14 | 4.14 | -0.74% | 10,415,680 |
| Sep 16, 2025 | 4.23 | 4.23 | 4.17 | 4.17 | 4.17 | -1.21% | 10,893,070 |
| Sep 15, 2025 | 4.27 | 4.27 | 4.22 | 4.22 | 4.22 | -0.73% | 8,927,845 |
| Sep 12, 2025 | 4.25 | 4.27 | 4.24 | 4.26 | 4.26 | 0.33% | 5,921,361 |
| Sep 11, 2025 | 4.20 | 4.25 | 4.19 | 4.24 | 4.24 | 1.31% | 11,366,970 |
| Sep 10, 2025 | 4.18 | 4.20 | 4.17 | 4.19 | 4.19 | -0.10% | 8,255,656 |
| Sep 9, 2025 | 4.14 | 4.20 | 4.14 | 4.19 | 4.19 | 1.50% | 7,040,608 |
| Sep 8, 2025 | 4.16 | 4.16 | 4.13 | 4.13 | 4.13 | -0.77% | 4,939,252 |
| Sep 5, 2025 | 4.16 | 4.17 | 4.14 | 4.16 | 4.16 | -0.10% | 9,360,737 |
| Sep 4, 2025 | 4.04 | 4.20 | 4.04 | 4.16 | 4.16 | 4.23% | 14,411,750 |
| Sep 3, 2025 | 4.03 | 4.04 | 3.97 | 4.00 | 4.00 | -0.99% | 6,102,272 |
| Sep 2, 2025 | 4.07 | 4.08 | 4.02 | 4.04 | 4.04 | -1.30% | 6,031,300 |
| Sep 1, 2025 | 4.09 | 4.09 | 4.07 | 4.09 | 4.09 | 0.29% | 3,614,477 |
| Aug 29, 2025 | 4.06 | 4.09 | 4.06 | 4.08 | 4.08 | 0.20% | 7,004,034 |
| Aug 28, 2025 | 4.07 | 4.08 | 4.01 | 4.07 | 4.07 | -0.05% | 7,061,864 |
| Aug 27, 2025 | 4.05 | 4.07 | 4.03 | 4.07 | 4.07 | 0.72% | 5,875,915 |
| Aug 26, 2025 | 4.06 | 4.09 | 4.03 | 4.04 | 4.04 | -0.32% | 14,962,090 |
| Aug 25, 2025 | 4.05 | 4.06 | 4.04 | 4.05 | 4.05 | -0.20% | 4,113,824 |
| Aug 22, 2025 | 4.09 | 4.10 | 4.06 | 4.06 | 4.06 | -0.73% | 5,030,194 |
| Aug 21, 2025 | 4.09 | 4.09 | 4.07 | 4.09 | 4.09 | -0.17% | 6,523,324 |
| Aug 20, 2025 | 4.03 | 4.10 | 4.02 | 4.10 | 4.10 | 2.14% | 6,934,601 |
| Aug 19, 2025 | 4.02 | 4.02 | 3.99 | 4.01 | 4.01 | 0.10% | 5,008,940 |
| Aug 18, 2025 | 4.00 | 4.01 | 3.99 | 4.01 | 4.01 | 0.60% | 5,831,099 |
| Aug 15, 2025 | 3.97 | 3.99 | 3.96 | 3.99 | 3.99 | 0.15% | 6,835,097 |
| Aug 14, 2025 | 3.98 | 3.99 | 3.97 | 3.98 | 3.98 | 0.20% | 6,788,321 |
| Aug 13, 2025 | 3.95 | 3.98 | 3.95 | 3.97 | 3.97 | 0.30% | 6,432,323 |
| Aug 12, 2025 | 3.98 | 3.98 | 3.96 | 3.96 | 3.96 | -0.48% | 4,946,259 |
| Aug 11, 2025 | 3.96 | 3.98 | 3.95 | 3.98 | 3.98 | 0.79% | 4,538,231 |
| Aug 8, 2025 | 3.98 | 3.99 | 3.93 | 3.95 | 3.95 | -0.30% | 7,436,480 |
| Aug 7, 2025 | 3.94 | 3.97 | 3.92 | 3.96 | 3.96 | -0.75% | 7,830,839 |
| Aug 6, 2025 | 3.99 | 4.02 | 3.97 | 3.99 | 3.99 | -0.37% | 7,869,105 |
| Aug 5, 2025 | 4.01 | 4.01 | 3.97 | 4.00 | 4.00 | 0.10% | 8,915,922 |
| Aug 4, 2025 | 3.98 | 4.00 | 3.97 | 4.00 | 4.00 | 0.40% | 9,057,774 |
| Aug 1, 2025 | 3.92 | 3.98 | 3.91 | 3.98 | 3.98 | 1.63% | 9,485,555 |
| Jul 31, 2025 | 3.94 | 3.94 | 3.90 | 3.92 | 3.92 | -0.25% | 8,675,671 |
| Jul 30, 2025 | 3.95 | 3.95 | 3.91 | 3.93 | 3.93 | -0.05% | 8,381,351 |
| Jul 29, 2025 | 3.90 | 3.93 | 3.89 | 3.93 | 3.93 | 0.43% | 7,378,291 |
| Jul 28, 2025 | 3.94 | 3.94 | 3.91 | 3.92 | 3.92 | -0.61% | 10,127,090 |
| Jul 25, 2025 | 3.96 | 3.97 | 3.93 | 3.94 | 3.94 | -2.31% | 12,622,430 |
| Jul 24, 2025 | 4.03 | 4.04 | 3.99 | 4.03 | 3.96 | 0.95% | 15,167,130 |
| Jul 23, 2025 | 4.15 | 4.15 | 3.98 | 3.99 | 3.92 | -3.13% | 20,332,620 |
| Jul 22, 2025 | 4.11 | 4.12 | 4.10 | 4.12 | 4.05 | 0.49% | 10,132,660 |
| Jul 21, 2025 | 4.12 | 4.12 | 4.09 | 4.10 | 4.03 | 0.10% | 5,861,613 |