Koninklijke KPN N.V. (FRA:KPN)
Germany
· Delayed Price · Currency is EUR 3.976
+0.021 (0.53%)
Last updated: Dec 5, 2025, 10:04 AM CET
Koninklijke KPN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.96 | 3.98 | 3.96 | 3.98 | 3.98 | 0.53% | 5 |
| Dec 4, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 0.03% | - |
| Dec 3, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -0.10% | - |
| Dec 2, 2025 | 3.93 | 3.96 | 3.93 | 3.96 | 3.96 | 1.38% | 5 |
| Dec 1, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -0.71% | - |
| Nov 28, 2025 | 3.91 | 3.93 | 3.91 | 3.93 | 3.93 | -0.86% | 11 |
| Nov 27, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | -0.53% | - |
| Nov 26, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 0.45% | - |
| Nov 25, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | 1.07% | 768 |
| Nov 24, 2025 | 3.98 | 3.98 | 3.93 | 3.93 | 3.93 | 0.93% | 7,631 |
| Nov 21, 2025 | 3.80 | 3.89 | 3.80 | 3.89 | 3.89 | 0.67% | 100 |
| Nov 20, 2025 | 3.85 | 3.87 | 3.85 | 3.87 | 3.87 | -0.13% | 150 |
| Nov 19, 2025 | 3.85 | 3.87 | 3.85 | 3.87 | 3.87 | -0.77% | 780 |
| Nov 18, 2025 | 3.84 | 3.90 | 3.84 | 3.90 | 3.90 | -0.23% | 2,080 |
| Nov 17, 2025 | 3.94 | 3.94 | 3.91 | 3.91 | 3.91 | -0.18% | 1,277 |
| Nov 14, 2025 | 3.94 | 3.94 | 3.92 | 3.92 | 3.92 | -1.29% | 102 |
| Nov 13, 2025 | 3.91 | 3.97 | 3.91 | 3.97 | 3.97 | 0.71% | 5 |
| Nov 12, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 0.90% | - |
| Nov 11, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -0.66% | - |
| Nov 10, 2025 | 4.06 | 4.06 | 3.93 | 3.93 | 3.93 | 1.55% | 159 |
| Nov 7, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | -0.39% | - |
| Nov 6, 2025 | 3.88 | 3.90 | 3.88 | 3.89 | 3.89 | -1.70% | 135 |
| Nov 5, 2025 | 3.94 | 3.96 | 3.94 | 3.95 | 3.95 | 0.61% | 310 |
| Nov 4, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | -0.56% | 382 |
| Nov 3, 2025 | 4.01 | 4.01 | 3.95 | 3.95 | 3.95 | -1.50% | 3,010 |
| Oct 31, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -0.37% | - |
| Oct 30, 2025 | 3.99 | 4.03 | 3.99 | 4.03 | 4.03 | -2.12% | - |
| Oct 29, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | -0.89% | - |
| Oct 28, 2025 | 4.08 | 4.15 | 4.03 | 4.15 | 4.15 | 1.42% | 870 |
| Oct 27, 2025 | 4.12 | 4.13 | 4.09 | 4.09 | 4.09 | -0.90% | 3,302 |
| Oct 24, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | 1.10% | - |
| Oct 23, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -0.58% | - |
| Oct 22, 2025 | 4.07 | 4.11 | 4.07 | 4.11 | 4.11 | 0.22% | 10 |
| Oct 21, 2025 | 4.07 | 4.11 | 4.07 | 4.10 | 4.10 | -0.24% | 6,200 |
| Oct 20, 2025 | 4.16 | 4.16 | 4.10 | 4.11 | 4.11 | 1.99% | 1,525 |
| Oct 17, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | -0.02% | - |
| Oct 16, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | -0.67% | - |
| Oct 15, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 1.91% | - |
| Oct 14, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -1.83% | - |
| Oct 13, 2025 | 4.04 | 4.05 | 4.04 | 4.05 | 4.05 | 1.68% | 15 |
| Oct 10, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 1.19% | - |
| Oct 9, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -0.38% | - |
| Oct 8, 2025 | 3.92 | 3.96 | 3.92 | 3.96 | 3.96 | 0.13% | 310 |
| Oct 7, 2025 | 3.98 | 3.98 | 3.95 | 3.95 | 3.95 | -1.74% | 440 |
| Oct 6, 2025 | 4.04 | 4.04 | 4.02 | 4.02 | 4.02 | -0.67% | 900 |
| Oct 3, 2025 | 4.05 | 4.07 | 4.05 | 4.05 | 4.05 | 0.05% | 2,822 |
| Oct 2, 2025 | 4.09 | 4.09 | 4.05 | 4.05 | 4.05 | -1.08% | 1,000 |
| Oct 1, 2025 | 4.07 | 4.09 | 4.07 | 4.09 | 4.09 | 0.69% | 1 |
| Sep 30, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -0.54% | - |
| Sep 29, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -0.22% | - |
| Sep 26, 2025 | 4.09 | 4.09 | 4.07 | 4.09 | 4.09 | 1.14% | 1,816 |
| Sep 25, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -0.69% | - |
| Sep 24, 2025 | 4.06 | 4.07 | 4.06 | 4.07 | 4.07 | -0.27% | 220 |
| Sep 23, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | -0.02% | - |
| Sep 22, 2025 | 4.11 | 4.11 | 4.09 | 4.09 | 4.09 | 0.22% | 3 |
| Sep 19, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -0.37% | - |
| Sep 18, 2025 | 4.13 | 4.13 | 4.08 | 4.09 | 4.09 | -1.11% | 3,406 |
| Sep 17, 2025 | 4.17 | 4.17 | 4.14 | 4.14 | 4.14 | -1.73% | 5 |
| Sep 16, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | -0.40% | - |
| Sep 15, 2025 | 4.25 | 4.25 | 4.23 | 4.23 | 4.23 | -1.05% | 1,250 |
| Sep 12, 2025 | 4.22 | 4.27 | 4.22 | 4.27 | 4.27 | 2.69% | 10,000 |
| Sep 11, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -0.41% | - |
| Sep 10, 2025 | 4.19 | 4.19 | 4.18 | 4.18 | 4.18 | -0.52% | - |
| Sep 9, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 1.20% | 1 |
| Sep 8, 2025 | 4.20 | 4.20 | 4.15 | 4.15 | 4.15 | -0.24% | 1,026 |
| Sep 5, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 3.17% | - |
| Sep 4, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | -0.10% | - |
| Sep 3, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -0.12% | - |
| Sep 2, 2025 | 4.06 | 4.06 | 4.04 | 4.04 | 4.04 | -0.61% | 1 |
| Sep 1, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | -0.12% | 50 |
| Aug 29, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 0.67% | 100 |
| Aug 28, 2025 | 4.07 | 4.07 | 4.04 | 4.04 | 4.04 | 0.35% | 220 |
| Aug 27, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 0.32% | - |
| Aug 26, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -0.40% | - |
| Aug 25, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | -0.76% | - |
| Aug 22, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 0.54% | - |
| Aug 21, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -0.17% | - |
| Aug 20, 2025 | 4.00 | 4.08 | 4.00 | 4.05 | 4.05 | 1.63% | 5,286 |
| Aug 19, 2025 | 3.99 | 3.99 | 3.98 | 3.98 | 3.98 | 0.40% | 5,000 |
| Aug 18, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | 0.30% | - |
| Aug 15, 2025 | 3.98 | 3.98 | 3.96 | 3.96 | 3.96 | 0.25% | 24,194 |
| Aug 14, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -0.23% | - |
| Aug 13, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -0.35% | - |
| Aug 12, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | -0.08% | - |
| Aug 11, 2025 | 3.94 | 3.97 | 3.94 | 3.97 | 3.97 | 0.53% | 1,250 |
| Aug 8, 2025 | 3.94 | 3.95 | 3.94 | 3.95 | 3.95 | -0.90% | 1,320 |
| Aug 7, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 0.30% | - |
| Aug 6, 2025 | 4.00 | 4.00 | 3.98 | 3.98 | 3.98 | -0.13% | - |
| Aug 5, 2025 | 3.99 | 3.99 | 3.98 | 3.98 | 3.98 | -0.60% | - |
| Aug 4, 2025 | 3.98 | 4.00 | 3.98 | 4.00 | 4.00 | 3.22% | 1,875 |
| Aug 1, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -1.22% | - |
| Jul 31, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 0.20% | - |
| Jul 30, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 0.13% | - |
| Jul 29, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | -1.44% | - |
| Jul 28, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | 0.68% | 200 |
| Jul 25, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -1.13% | - |
| Jul 24, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.92 | -2.30% | - |
| Jul 23, 2025 | 4.15 | 4.15 | 4.02 | 4.08 | 4.01 | 0.57% | 3,201 |
| Jul 22, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 3.99 | -0.68% | - |
| Jul 21, 2025 | 4.08 | 4.09 | 4.08 | 4.09 | 4.01 | -0.27% | 200 |