Koninklijke KPN N.V. (VIE:KPN)
Austria
· Delayed Price · Currency is EUR 4.746
+0.052 (1.11%)
Last updated: Mar 9, 2026, 3:34 PM CET
Koninklijke KPN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.67 | 4.72 | 4.67 | 4.71 | - | 0.38% | 5,024 |
| Mar 6, 2026 | 4.70 | 4.71 | 4.69 | 4.69 | 4.69 | -0.59% | 26,824 |
| Mar 5, 2026 | 4.74 | 4.76 | 4.72 | 4.72 | 4.72 | -0.76% | 22,608 |
| Mar 4, 2026 | 4.80 | 4.81 | 4.76 | 4.76 | 4.76 | -0.27% | 32,656 |
| Mar 3, 2026 | 4.76 | 4.80 | 4.64 | 4.77 | 4.77 | 0.02% | 33,633 |
| Mar 2, 2026 | 4.77 | 4.82 | 4.76 | 4.77 | 4.77 | -0.29% | 26,045 |
| Feb 27, 2026 | 4.69 | 4.80 | 4.68 | 4.78 | 4.78 | 1.92% | 29,414 |
| Feb 26, 2026 | 4.72 | 4.75 | 4.69 | 4.69 | 4.69 | -1.24% | 40,192 |
| Feb 25, 2026 | 4.72 | 4.76 | 4.72 | 4.75 | 4.75 | 0.61% | 19,984 |
| Feb 24, 2026 | 4.71 | 4.75 | 4.71 | 4.72 | 4.72 | 0.53% | 30,032 |
| Feb 23, 2026 | 4.65 | 4.70 | 4.65 | 4.70 | 4.70 | 1.03% | 10,893 |
| Feb 20, 2026 | 4.63 | 4.66 | 4.63 | 4.65 | 4.65 | -0.43% | 7,967 |
| Feb 19, 2026 | 4.61 | 4.68 | 4.61 | 4.67 | 4.67 | 1.17% | 19,811 |
| Feb 18, 2026 | 4.69 | 4.69 | 4.62 | 4.62 | 4.62 | -0.39% | 14,848 |
| Feb 17, 2026 | 4.66 | 4.71 | 4.64 | 4.64 | 4.64 | -0.26% | 7,536 |
| Feb 16, 2026 | 4.59 | 4.66 | 4.59 | 4.65 | 4.65 | 0.50% | 28,687 |
| Feb 13, 2026 | 4.68 | 4.69 | 4.60 | 4.62 | 4.62 | -1.22% | 45,680 |
| Feb 12, 2026 | 4.62 | 4.68 | 4.57 | 4.68 | 4.68 | 0.32% | 37,639 |
| Feb 11, 2026 | 4.55 | 4.67 | 4.54 | 4.67 | 4.67 | 3.60% | 34,205 |
| Feb 10, 2026 | 4.52 | 4.53 | 4.48 | 4.50 | 4.50 | 0.18% | 30,933 |
| Feb 9, 2026 | 4.48 | 4.52 | 4.48 | 4.50 | 4.50 | 0.36% | 21,547 |
| Feb 6, 2026 | 4.46 | 4.48 | 4.44 | 4.48 | 4.48 | 0.52% | 15,237 |
| Feb 5, 2026 | 4.42 | 4.46 | 4.38 | 4.46 | 4.46 | 0.38% | 40,257 |
| Feb 4, 2026 | 4.30 | 4.48 | 4.30 | 4.44 | 4.44 | 5.16% | 22,581 |
| Feb 3, 2026 | 4.18 | 4.22 | 4.17 | 4.22 | 4.22 | 0.24% | 12,420 |
| Feb 2, 2026 | 4.17 | 4.21 | 4.17 | 4.21 | 4.21 | 2.31% | 10,100 |
| Jan 30, 2026 | 4.10 | 4.12 | 4.09 | 4.12 | 4.12 | 0.05% | 9,507 |
| Jan 29, 2026 | 3.99 | 4.12 | 3.99 | 4.12 | 4.12 | 4.31% | 47,239 |
| Jan 28, 2026 | 3.94 | 3.97 | 3.85 | 3.95 | 3.95 | -1.20% | 64,396 |
| Jan 27, 2026 | 3.94 | 3.99 | 3.94 | 3.99 | 3.99 | 1.37% | 6,633 |
| Jan 26, 2026 | 3.92 | 3.94 | 3.91 | 3.94 | 3.94 | 1.86% | 2,673 |
| Jan 23, 2026 | 3.88 | 3.89 | 3.87 | 3.87 | 3.87 | 0.08% | 5,195 |
| Jan 22, 2026 | 3.84 | 3.86 | 3.84 | 3.86 | 3.86 | 0.60% | 9,645 |
| Jan 21, 2026 | 3.89 | 3.90 | 3.84 | 3.84 | 3.84 | -1.44% | 21,747 |
| Jan 20, 2026 | 3.90 | 3.92 | 3.90 | 3.90 | 3.90 | 0.05% | 23,953 |
| Jan 19, 2026 | 3.83 | 3.90 | 3.83 | 3.90 | 3.90 | 2.53% | 14,109 |
| Jan 16, 2026 | 3.81 | 3.81 | 3.79 | 3.80 | 3.80 | 0.08% | 2,512 |
| Jan 15, 2026 | 3.78 | 3.80 | 3.76 | 3.80 | 3.80 | -0.34% | 7,536 |
| Jan 14, 2026 | 3.79 | 3.81 | 3.79 | 3.81 | 3.81 | 0.13% | 8,536 |
| Jan 13, 2026 | 3.83 | 3.83 | 3.80 | 3.80 | 3.80 | -1.27% | - |
| Jan 12, 2026 | 3.86 | 3.86 | 3.84 | 3.85 | 3.85 | 0.21% | - |
| Jan 9, 2026 | 3.88 | 3.88 | 3.85 | 3.85 | 3.85 | -1.38% | 7,024 |
| Jan 8, 2026 | 3.85 | 3.90 | 3.85 | 3.90 | 3.90 | 1.25% | 5,144 |
| Jan 7, 2026 | 3.91 | 3.92 | 3.84 | 3.85 | 3.85 | -2.23% | 29,608 |
| Jan 6, 2026 | 3.97 | 3.97 | 3.94 | 3.94 | 3.94 | -0.25% | 4,562 |
| Jan 5, 2026 | 3.96 | 3.97 | 3.93 | 3.95 | 3.95 | -0.23% | 2,569 |
| Jan 2, 2026 | 3.98 | 3.98 | 3.96 | 3.96 | 3.96 | -0.33% | 158 |
| Dec 30, 2025 | 3.97 | 3.98 | 3.97 | 3.97 | 3.97 | -0.28% | 2,687 |
| Dec 29, 2025 | 3.95 | 3.98 | 3.94 | 3.98 | 3.98 | 1.19% | 2,537 |
| Dec 23, 2025 | 3.94 | 3.94 | 3.93 | 3.94 | 3.94 | -0.03% | - |
| Dec 22, 2025 | 3.93 | 3.94 | 3.91 | 3.94 | 3.94 | 0.33% | 52 |
| Dec 19, 2025 | 3.95 | 3.95 | 3.92 | 3.92 | 3.92 | -0.76% | - |
| Dec 18, 2025 | 3.96 | 4.00 | 3.95 | 3.95 | 3.95 | -0.33% | 4,000 |
| Dec 17, 2025 | 3.90 | 3.97 | 3.90 | 3.97 | 3.97 | 1.41% | 4,450 |
| Dec 16, 2025 | 3.92 | 3.94 | 3.91 | 3.91 | 3.91 | -0.36% | 78 |
| Dec 15, 2025 | 3.90 | 3.93 | 3.90 | 3.93 | 3.93 | 1.50% | 2,601 |
| Dec 12, 2025 | 3.86 | 3.88 | 3.85 | 3.87 | 3.87 | -0.28% | 4,671 |
| Dec 11, 2025 | 3.90 | 3.90 | 3.87 | 3.88 | 3.88 | -0.28% | 4,900 |
| Dec 10, 2025 | 3.88 | 3.89 | 3.87 | 3.89 | 3.89 | -0.61% | - |
| Dec 9, 2025 | 3.89 | 3.92 | 3.89 | 3.91 | 3.91 | 0.03% | 2,450 |
| Dec 8, 2025 | 3.93 | 3.93 | 3.91 | 3.91 | 3.91 | -1.14% | - |
| Dec 5, 2025 | 3.96 | 3.98 | 3.94 | 3.96 | 3.96 | -0.55% | 13,894 |
| Dec 4, 2025 | 3.95 | 3.98 | 3.95 | 3.98 | 3.98 | 0.56% | - |
| Dec 3, 2025 | 3.94 | 3.96 | 3.94 | 3.96 | 3.96 | 0.03% | 5,006 |
| Dec 2, 2025 | 3.95 | 3.96 | 3.95 | 3.96 | 3.96 | 0.33% | 669 |
| Dec 1, 2025 | 3.95 | 3.95 | 3.94 | 3.94 | 3.94 | 0.31% | 4,000 |
| Nov 28, 2025 | 3.96 | 3.96 | 3.93 | 3.93 | 3.93 | -1.23% | 6,900 |
| Nov 27, 2025 | 3.98 | 3.98 | 3.97 | 3.98 | 3.98 | -0.20% | 3,268 |
| Nov 26, 2025 | 3.97 | 3.99 | 3.97 | 3.99 | 3.99 | 0.50% | 2 |
| Nov 25, 2025 | 3.94 | 3.97 | 3.94 | 3.97 | 3.97 | 0.97% | - |
| Nov 24, 2025 | 3.92 | 3.94 | 3.92 | 3.93 | 3.93 | 0.03% | 2,000 |
| Nov 21, 2025 | 3.87 | 3.93 | 3.87 | 3.93 | 3.93 | 2.64% | 7,373 |
| Nov 20, 2025 | 3.83 | 3.84 | 3.83 | 3.83 | 3.83 | -1.31% | - |
| Nov 19, 2025 | 3.88 | 3.88 | 3.87 | 3.88 | 3.88 | 0.34% | - |
| Nov 18, 2025 | 3.89 | 3.89 | 3.87 | 3.87 | 3.87 | -0.82% | 6,393 |
| Nov 17, 2025 | 3.92 | 3.92 | 3.88 | 3.90 | 3.90 | -0.23% | 7,350 |
| Nov 14, 2025 | 3.95 | 3.95 | 3.91 | 3.91 | 3.91 | -0.86% | 2,452 |
| Nov 13, 2025 | 3.92 | 3.94 | 3.92 | 3.94 | 3.94 | 0.13% | 9,050 |
| Nov 12, 2025 | 3.95 | 3.95 | 3.93 | 3.94 | 3.94 | 0.13% | 2,430 |
| Nov 11, 2025 | 3.92 | 3.93 | 3.91 | 3.93 | 3.93 | 0.59% | - |
| Nov 10, 2025 | 3.90 | 3.92 | 3.90 | 3.91 | 3.91 | -0.13% | 4,275 |
| Nov 7, 2025 | 3.89 | 3.91 | 3.87 | 3.91 | 3.91 | 2.27% | 4,902 |
| Nov 6, 2025 | 3.87 | 3.91 | 3.83 | 3.83 | 3.83 | -2.00% | 4,405 |
| Nov 5, 2025 | 4.04 | 4.04 | 3.90 | 3.90 | 3.90 | -1.19% | 29,637 |
| Nov 4, 2025 | 3.93 | 3.95 | 3.91 | 3.95 | 3.95 | -0.30% | 2,452 |
| Nov 3, 2025 | 4.02 | 4.02 | 3.96 | 3.96 | 3.96 | -1.02% | - |
| Oct 31, 2025 | 4.04 | 4.04 | 3.99 | 4.00 | 4.00 | 0.02% | 7,350 |
| Oct 30, 2025 | 4.02 | 4.02 | 4.00 | 4.00 | 4.00 | -0.60% | 2,450 |
| Oct 29, 2025 | 4.09 | 4.09 | 4.02 | 4.03 | 4.03 | -1.52% | 5,729 |
| Oct 28, 2025 | 4.01 | 4.09 | 4.00 | 4.09 | 4.09 | -0.27% | 36,226 |
| Oct 27, 2025 | 4.13 | 4.13 | 4.10 | 4.10 | 4.10 | -0.63% | 6,859 |
| Oct 24, 2025 | 4.10 | 4.13 | 4.09 | 4.13 | 4.13 | - | 2,006 |
| Oct 23, 2025 | 4.14 | 4.16 | 4.13 | 4.13 | 4.13 | 0.44% | 2,459 |
| Oct 22, 2025 | 4.11 | 4.11 | 4.10 | 4.11 | 4.11 | -0.12% | 7 |
| Oct 21, 2025 | 4.09 | 4.12 | 4.09 | 4.11 | 4.11 | 0.54% | 10 |
| Oct 20, 2025 | 4.10 | 4.12 | 4.09 | 4.09 | 4.09 | - | 13 |
| Oct 17, 2025 | 4.06 | 4.09 | 4.06 | 4.09 | 4.09 | 1.31% | 1,795 |
| Oct 16, 2025 | 4.05 | 4.05 | 4.04 | 4.04 | 4.04 | -0.52% | 26 |
| Oct 15, 2025 | 4.03 | 4.06 | 4.01 | 4.06 | 4.06 | -0.73% | 9,535 |
| Oct 14, 2025 | 4.05 | 4.09 | 4.05 | 4.09 | 4.09 | 1.69% | 2,450 |