Koninklijke KPN N.V. (ETR:KPN)
Germany
· Delayed Price · Currency is EUR 2.317
-0.080 (-3.34%)
Oct 21, 2020, 4:00 PM EST
Koninklijke KPN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 4.75 | 4.75 | 4.70 | 4.70 | 4.70 | -2.95% | 6,338 |
| Mar 4, 2026 | 4.80 | 4.84 | 4.75 | 4.84 | 4.84 | 2.04% | 12,311 |
| Mar 3, 2026 | 4.76 | 4.77 | 4.70 | 4.75 | 4.75 | -1.08% | 8,067 |
| Mar 2, 2026 | 4.78 | 4.80 | 4.75 | 4.80 | 4.80 | 1.14% | 3,248 |
| Feb 27, 2026 | 4.69 | 4.75 | 4.69 | 4.74 | 4.74 | 1.28% | 7,563 |
| Feb 26, 2026 | 4.71 | 4.74 | 4.68 | 4.68 | 4.68 | -1.26% | 9,181 |
| Feb 25, 2026 | 4.75 | 4.75 | 4.74 | 4.74 | 4.74 | 0.38% | 732 |
| Feb 24, 2026 | 4.71 | 4.74 | 4.71 | 4.73 | 4.73 | 0.47% | 12,719 |
| Feb 23, 2026 | 4.67 | 4.70 | 4.65 | 4.70 | 4.70 | 0.56% | 5,469 |
| Feb 20, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 0.52% | - |
| Feb 19, 2026 | 4.66 | 4.66 | 4.65 | 4.65 | 4.65 | 1.04% | 25,801 |
| Feb 18, 2026 | 4.65 | 4.66 | 4.61 | 4.61 | 4.61 | -0.84% | 1,004 |
| Feb 17, 2026 | 4.68 | 4.68 | 4.65 | 4.65 | 4.65 | -0.28% | 3,851 |
| Feb 16, 2026 | 4.61 | 4.66 | 4.61 | 4.66 | 4.66 | 1.53% | 10,979 |
| Feb 13, 2026 | 4.68 | 4.68 | 4.59 | 4.59 | 4.59 | -1.88% | 7,967 |
| Feb 12, 2026 | 4.63 | 4.69 | 4.63 | 4.68 | 4.68 | 1.61% | 13,965 |
| Feb 11, 2026 | 4.56 | 4.67 | 4.55 | 4.60 | 4.60 | 1.61% | 9,854 |
| Feb 10, 2026 | 4.51 | 4.53 | 4.49 | 4.53 | 4.53 | 0.15% | 9,219 |
| Feb 9, 2026 | 4.48 | 4.53 | 4.48 | 4.52 | 4.52 | 0.78% | 13,097 |
| Feb 6, 2026 | 4.43 | 4.49 | 4.43 | 4.49 | 4.49 | 1.91% | 4,942 |
| Feb 5, 2026 | 4.43 | 4.43 | 4.40 | 4.40 | 4.40 | -0.74% | 4,938 |
| Feb 4, 2026 | 4.30 | 4.45 | 4.30 | 4.44 | 4.44 | 4.25% | 16,949 |
| Feb 3, 2026 | 4.19 | 4.26 | 4.18 | 4.26 | 4.26 | 1.79% | 6,486 |
| Feb 2, 2026 | 4.19 | 4.21 | 4.18 | 4.18 | 4.18 | 1.83% | 2,562 |
| Jan 30, 2026 | 4.11 | 4.13 | 4.09 | 4.11 | 4.11 | -0.39% | 18,896 |
| Jan 29, 2026 | 4.04 | 4.12 | 4.03 | 4.12 | 4.12 | 7.26% | 3,995 |
| Jan 28, 2026 | 3.97 | 3.97 | 3.84 | 3.84 | 3.84 | -3.37% | 7,113 |
| Jan 27, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 0.86% | 146 |
| Jan 26, 2026 | 3.92 | 3.94 | 3.92 | 3.94 | 3.94 | 3.85% | 4,522 |
| Jan 23, 2026 | 3.87 | 3.89 | 3.80 | 3.80 | 3.80 | -1.71% | 1,894 |
| Jan 22, 2026 | 3.87 | 3.87 | 3.86 | 3.86 | 3.86 | 1.26% | 3,582 |
| Jan 21, 2026 | 3.85 | 3.85 | 3.81 | 3.81 | 3.81 | 0.34% | 1,933 |
| Jan 20, 2026 | 3.92 | 3.92 | 3.80 | 3.80 | 3.80 | -2.24% | 969 |
| Jan 19, 2026 | 3.84 | 3.91 | 3.84 | 3.89 | 3.89 | 2.15% | 24,045 |
| Jan 16, 2026 | 3.80 | 3.81 | 3.79 | 3.81 | 3.81 | 0.24% | 4,986 |
| Jan 15, 2026 | 3.80 | 3.80 | 3.79 | 3.80 | 3.80 | -0.24% | 2,491 |
| Jan 14, 2026 | 3.80 | 3.82 | 3.80 | 3.81 | 3.81 | 0.50% | 502 |
| Jan 13, 2026 | 3.82 | 3.82 | 3.79 | 3.79 | 3.79 | -1.71% | 6,989 |
| Jan 12, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | 644 |
| Jan 9, 2026 | 3.85 | 3.85 | 3.84 | 3.85 | 3.85 | -0.82% | 5,647 |
| Jan 8, 2026 | 3.87 | 3.90 | 3.87 | 3.89 | 3.89 | 0.60% | 4,848 |
| Jan 7, 2026 | 3.89 | 3.90 | 3.84 | 3.86 | 3.86 | -0.59% | 12,012 |
| Jan 6, 2026 | 3.94 | 3.94 | 3.89 | 3.89 | 3.89 | -0.38% | 6,199 |
| Jan 5, 2026 | 3.96 | 3.97 | 3.90 | 3.90 | 3.90 | -1.61% | 1,621 |
| Jan 2, 2026 | 3.95 | 3.96 | 3.95 | 3.96 | 3.96 | -0.25% | 39 |
| Dec 30, 2025 | 3.97 | 3.98 | 3.97 | 3.97 | 3.97 | -0.13% | 11 |
| Dec 29, 2025 | 3.96 | 3.98 | 3.96 | 3.98 | 3.98 | 0.48% | 110 |
| Dec 23, 2025 | 3.94 | 3.96 | 3.94 | 3.96 | 3.96 | 0.69% | 2,815 |
| Dec 22, 2025 | 3.93 | 3.94 | 3.92 | 3.93 | 3.93 | -0.15% | 7,247 |
| Dec 19, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -0.66% | 80 |
| Dec 18, 2025 | 3.98 | 3.99 | 3.95 | 3.97 | 3.97 | -0.18% | 346 |
| Dec 17, 2025 | 3.93 | 3.99 | 3.92 | 3.97 | 3.97 | 1.72% | 7,305 |
| Dec 16, 2025 | 3.93 | 3.94 | 3.91 | 3.91 | 3.91 | -0.81% | 5,120 |
| Dec 15, 2025 | 3.92 | 3.94 | 3.90 | 3.94 | 3.94 | 0.77% | 111,367 |
| Dec 12, 2025 | 3.88 | 3.91 | 3.88 | 3.91 | 3.91 | 0.98% | 83 |
| Dec 11, 2025 | 3.89 | 3.89 | 3.87 | 3.87 | 3.87 | -0.67% | 85 |
| Dec 10, 2025 | 3.87 | 3.90 | 3.87 | 3.90 | 3.90 | 0.03% | 531 |
| Dec 9, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | - | 39 |
| Dec 8, 2025 | 3.91 | 3.91 | 3.89 | 3.89 | 3.89 | -1.19% | 978 |
| Dec 5, 2025 | 3.97 | 3.97 | 3.94 | 3.94 | 3.94 | -0.91% | 8,400 |
| Dec 4, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 0.81% | - |
| Dec 3, 2025 | 3.93 | 3.95 | 3.93 | 3.95 | 3.95 | 2.20% | 1,604 |
| Dec 2, 2025 | 3.95 | 3.95 | 3.86 | 3.86 | 3.86 | -2.01% | 8 |
| Dec 1, 2025 | 3.93 | 3.94 | 3.93 | 3.94 | 3.94 | 0.13% | 40 |
| Nov 28, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | -1.33% | 49 |
| Nov 27, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -0.08% | 8 |
| Nov 26, 2025 | 3.98 | 3.99 | 3.98 | 3.99 | 3.99 | 0.08% | 39 |
| Nov 25, 2025 | 3.94 | 3.99 | 3.94 | 3.99 | 3.99 | 1.68% | 766 |
| Nov 24, 2025 | 3.93 | 3.93 | 3.92 | 3.92 | 3.92 | -0.25% | 7,763 |
| Nov 21, 2025 | 3.91 | 3.93 | 3.90 | 3.93 | 3.93 | 2.32% | 166 |
| Nov 20, 2025 | 3.84 | 3.84 | 3.83 | 3.84 | 3.84 | 0.13% | 2,105 |
| Nov 19, 2025 | 3.87 | 3.87 | 3.84 | 3.84 | 3.84 | -0.85% | 3,033 |
| Nov 18, 2025 | 3.87 | 3.88 | 3.87 | 3.87 | 3.87 | -0.82% | 77 |
| Nov 17, 2025 | 3.92 | 3.92 | 3.90 | 3.90 | 3.90 | -0.64% | 2,556 |
| Nov 14, 2025 | 3.90 | 3.93 | 3.90 | 3.93 | 3.93 | -0.91% | 42 |
| Nov 13, 2025 | 3.92 | 3.96 | 3.91 | 3.96 | 3.96 | 0.87% | 17,537 |
| Nov 12, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | -0.23% | 113 |
| Nov 11, 2025 | 3.92 | 3.94 | 3.91 | 3.94 | 3.94 | 0.85% | 907 |
| Nov 10, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 0.51% | - |
| Nov 7, 2025 | 3.88 | 3.89 | 3.88 | 3.89 | 3.89 | 0.23% | 559 |
| Nov 6, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -1.22% | - |
| Nov 5, 2025 | 3.99 | 3.99 | 3.92 | 3.92 | 3.92 | -0.86% | 4,650 |
| Nov 4, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 0.25% | - |
| Nov 3, 2025 | 3.96 | 3.96 | 3.94 | 3.95 | 3.95 | -1.89% | 437 |
| Oct 31, 2025 | 4.03 | 4.03 | 4.00 | 4.02 | 4.02 | -0.45% | 1,713 |
| Oct 30, 2025 | 4.01 | 4.04 | 4.00 | 4.04 | 4.04 | 0.65% | 180 |
| Oct 29, 2025 | 4.08 | 4.08 | 4.02 | 4.02 | 4.02 | -2.24% | 159 |
| Oct 28, 2025 | 4.02 | 4.12 | 4.00 | 4.11 | 4.11 | 0.42% | 19,866 |
| Oct 27, 2025 | 4.13 | 4.13 | 4.09 | 4.09 | 4.09 | -1.06% | 1,963 |
| Oct 24, 2025 | 4.10 | 4.14 | 4.10 | 4.14 | 4.14 | 0.12% | 101 |
| Oct 23, 2025 | 4.15 | 4.15 | 4.13 | 4.13 | 4.13 | -0.43% | 238 |
| Oct 22, 2025 | 4.10 | 4.15 | 4.10 | 4.15 | 4.15 | 1.10% | 10 |
| Oct 21, 2025 | 4.11 | 4.11 | 4.10 | 4.10 | 4.10 | 0.24% | 6,200 |
| Oct 20, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 0.57% | 311 |
| Oct 17, 2025 | 4.08 | 4.08 | 4.07 | 4.07 | 4.07 | 0.25% | 1,516 |
| Oct 16, 2025 | 4.04 | 4.06 | 4.04 | 4.06 | 4.06 | 0.57% | 1,166 |
| Oct 15, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -0.35% | 1,443 |
| Oct 14, 2025 | 4.07 | 4.07 | 4.05 | 4.05 | 4.05 | 0.65% | 1,550 |
| Oct 13, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 1.13% | 2,155 |
| Oct 9, 2025 | 3.96 | 3.98 | 3.96 | 3.98 | 3.98 | 0.68% | 3,624 |