Koninklijke KPN N.V. (VIE:KPN)
Austria
· Delayed Price · Currency is EUR 3.957
-0.022 (-0.55%)
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 | 3.94 | 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 |
| Oct 13, 2025 | 4.04 | 4.04 | 4.02 | 4.02 | 4.02 | -0.69% | 1,063 |
| Oct 10, 2025 | 4.01 | 4.05 | 4.01 | 4.05 | 4.05 | 1.66% | 536 |
| Oct 9, 2025 | 3.97 | 3.98 | 3.96 | 3.98 | 3.98 | 0.73% | 2,450 |
| Oct 8, 2025 | 3.95 | 3.95 | 3.93 | 3.95 | 3.95 | 0.61% | 1,194 |
| Oct 7, 2025 | 3.97 | 3.97 | 3.93 | 3.93 | 3.93 | -1.28% | - |
| Oct 6, 2025 | 4.02 | 4.02 | 3.98 | 3.98 | 3.98 | -1.17% | 4,900 |
| Oct 3, 2025 | 4.06 | 4.06 | 4.03 | 4.03 | 4.03 | -1.08% | 4,900 |
| Oct 2, 2025 | 4.08 | 4.11 | 4.07 | 4.07 | 4.07 | -0.59% | 2,480 |
| Oct 1, 2025 | 4.09 | 4.10 | 4.07 | 4.10 | 4.10 | 0.86% | 4,010 |
| Sep 30, 2025 | 4.08 | 4.08 | 4.04 | 4.06 | 4.06 | -0.54% | 8,874 |
| Sep 29, 2025 | 4.08 | 4.09 | 4.08 | 4.08 | 4.08 | -0.58% | 24 |
| Sep 26, 2025 | 4.09 | 4.11 | 4.09 | 4.11 | 4.11 | -0.27% | 2,280 |
| Sep 25, 2025 | 4.05 | 4.12 | 4.05 | 4.12 | 4.12 | 1.18% | 2,514 |
| Sep 24, 2025 | 4.11 | 4.11 | 4.07 | 4.07 | 4.07 | -1.17% | 2,421 |
| Sep 23, 2025 | 4.10 | 4.12 | 4.10 | 4.12 | 4.12 | 0.29% | - |
| Sep 22, 2025 | 4.11 | 4.12 | 4.10 | 4.11 | 4.11 | -0.05% | 6,442 |
| Sep 19, 2025 | 4.09 | 4.12 | 4.09 | 4.11 | 4.11 | 0.34% | 22 |
| Sep 18, 2025 | 4.14 | 4.14 | 4.07 | 4.09 | 4.09 | -0.82% | 7,384 |
| Sep 17, 2025 | 4.17 | 4.17 | 4.13 | 4.13 | 4.13 | -1.50% | - |
| Sep 16, 2025 | 4.21 | 4.21 | 4.19 | 4.19 | 4.19 | -1.20% | 6,842 |
| Sep 15, 2025 | 4.25 | 4.25 | 4.24 | 4.24 | 4.24 | -0.21% | - |
| Sep 12, 2025 | 4.24 | 4.26 | 4.24 | 4.25 | 4.25 | 0.19% | - |
| Sep 11, 2025 | 4.21 | 4.25 | 4.21 | 4.24 | 4.24 | 1.17% | 4,842 |
| Sep 10, 2025 | 4.18 | 4.20 | 4.18 | 4.19 | 4.19 | -0.05% | 2,421 |
| Sep 9, 2025 | 4.16 | 4.20 | 4.15 | 4.20 | 4.20 | 1.35% | 7,263 |
| Sep 8, 2025 | 4.15 | 4.15 | 4.14 | 4.14 | 4.14 | -0.46% | 2,421 |
| Sep 5, 2025 | 4.15 | 4.16 | 4.15 | 4.16 | 4.16 | -0.65% | 2,421 |
| Sep 4, 2025 | 4.06 | 4.19 | 4.05 | 4.19 | 4.19 | 5.15% | 11,263 |
| Sep 3, 2025 | 4.02 | 4.02 | 3.98 | 3.98 | 3.98 | -1.29% | - |
| Sep 2, 2025 | 4.08 | 4.08 | 4.02 | 4.03 | 4.03 | -1.08% | 2,501 |
| Sep 1, 2025 | 4.08 | 4.08 | 4.07 | 4.08 | 4.08 | 0.05% | - |
| Aug 29, 2025 | 4.08 | 4.08 | 4.07 | 4.08 | 4.08 | 0.84% | - |
| Aug 28, 2025 | 4.07 | 4.07 | 4.03 | 4.04 | 4.04 | -0.10% | - |
| Aug 27, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -0.95% | - |
| Aug 26, 2025 | 4.05 | 4.08 | 4.05 | 4.08 | 4.08 | 0.72% | - |
| Aug 25, 2025 | 4.05 | 4.06 | 4.05 | 4.06 | 4.06 | -0.78% | - |
| Aug 22, 2025 | 4.08 | 4.09 | 4.08 | 4.09 | 4.09 | 0.15% | - |
| Aug 21, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 0.22% | - |
| Aug 20, 2025 | 4.03 | 4.07 | 4.03 | 4.07 | 4.07 | 1.62% | - |
| Aug 19, 2025 | 4.01 | 4.01 | 4.00 | 4.01 | 4.01 | 0.10% | - |
| Aug 18, 2025 | 4.00 | 4.00 | 3.99 | 4.00 | 4.00 | 0.91% | 2,421 |
| Aug 15, 2025 | 3.98 | 3.98 | 3.97 | 3.97 | 3.97 | -0.30% | - |
| Aug 14, 2025 | 3.97 | 3.98 | 3.97 | 3.98 | 3.98 | 0.33% | 2,421 |
| Aug 13, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | -0.05% | - |
| Aug 12, 2025 | 3.97 | 3.98 | 3.97 | 3.97 | 3.97 | 0.08% | - |
| Aug 11, 2025 | 3.95 | 3.97 | 3.95 | 3.97 | 3.97 | 0.51% | 2,421 |
| Aug 8, 2025 | 3.98 | 3.98 | 3.95 | 3.95 | 3.95 | 0.25% | - |
| Aug 7, 2025 | 3.94 | 3.96 | 3.94 | 3.94 | 3.94 | -1.87% | 4,421 |
| Aug 6, 2025 | 3.99 | 4.01 | 3.99 | 4.01 | 4.01 | 0.98% | 2,421 |
| Aug 5, 2025 | 3.99 | 3.99 | 3.97 | 3.97 | 3.97 | -0.38% | 6,003 |
| Aug 4, 2025 | 4.00 | 4.00 | 3.98 | 3.99 | 3.99 | 0.61% | 2,000 |
| Aug 1, 2025 | 3.91 | 3.96 | 3.91 | 3.96 | 3.96 | 1.30% | 2,000 |
| Jul 31, 2025 | 3.93 | 3.93 | 3.91 | 3.91 | 3.91 | -0.64% | 648 |
| Jul 30, 2025 | 3.94 | 3.94 | 3.92 | 3.94 | 3.94 | 0.51% | 6,884 |
| Jul 29, 2025 | 3.90 | 3.92 | 3.90 | 3.92 | 3.92 | 0.13% | 108 |
| Jul 28, 2025 | 3.93 | 3.93 | 3.91 | 3.91 | 3.91 | -0.64% | 8 |
| Jul 25, 2025 | 3.95 | 3.95 | 3.93 | 3.94 | 3.94 | -1.62% | - |
| Jul 24, 2025 | 4.03 | 4.03 | 4.00 | 4.00 | 3.93 | - | - |
| Jul 23, 2025 | 4.11 | 4.11 | 4.00 | 4.00 | 3.93 | -2.94% | 17 |
| Jul 22, 2025 | 4.11 | 4.12 | 4.11 | 4.12 | 4.05 | 0.73% | 2,458 |
| Jul 21, 2025 | 4.10 | 4.11 | 4.09 | 4.09 | 4.02 | -0.07% | 1,714 |