Koninklijke KPN N.V. (AMS:KPN)
Netherlands
· Delayed Price · Currency is EUR 4.085
-0.012 (-0.29%)
Sep 26, 2025, 5:35 PM CET
Koninklijke KPN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 4.10 | 4.11 | 4.07 | 4.09 | 4.09 | -0.24% | 1,333,860 |
| Sep 25, 2025 | 4.06 | 4.14 | 4.05 | 4.10 | 4.10 | 0.99% | 10,910,995 |
| Sep 24, 2025 | 4.11 | 4.12 | 4.06 | 4.06 | 4.06 | -0.49% | 5,819,808 |
| Sep 23, 2025 | 4.10 | 4.12 | 4.08 | 4.08 | 4.08 | -0.49% | 5,185,354 |
| Sep 22, 2025 | 4.12 | 4.12 | 4.09 | 4.10 | 4.10 | -0.49% | 8,415,271 |
| Sep 19, 2025 | 4.09 | 4.12 | 4.09 | 4.12 | 4.12 | 0.73% | 12,684,457 |
| Sep 18, 2025 | 4.13 | 4.14 | 4.07 | 4.09 | 4.09 | -1.21% | 10,861,534 |
| Sep 17, 2025 | 4.18 | 4.18 | 4.12 | 4.14 | 4.14 | -0.72% | 10,415,683 |
| Sep 16, 2025 | 4.23 | 4.23 | 4.17 | 4.17 | 4.17 | -1.18% | 10,893,074 |
| Sep 15, 2025 | 4.27 | 4.27 | 4.22 | 4.22 | 4.22 | -0.94% | 8,927,845 |
| Sep 12, 2025 | 4.25 | 4.27 | 4.24 | 4.26 | 4.26 | 0.47% | 5,921,361 |
| Sep 11, 2025 | 4.20 | 4.25 | 4.19 | 4.24 | 4.24 | 1.19% | 11,366,970 |
| Sep 10, 2025 | 4.18 | 4.20 | 4.17 | 4.19 | 4.19 | - | 8,255,656 |
| Sep 9, 2025 | 4.14 | 4.20 | 4.14 | 4.19 | 4.19 | 1.45% | 7,040,608 |
| Sep 8, 2025 | 4.16 | 4.16 | 4.13 | 4.13 | 4.13 | -0.72% | 4,939,252 |
| Sep 5, 2025 | 4.16 | 4.17 | 4.14 | 4.16 | 4.16 | - | 9,360,737 |
| Sep 4, 2025 | 4.04 | 4.20 | 4.04 | 4.16 | 4.16 | 4.00% | 14,411,752 |
| 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 | -1.22% | 6,031,300 |
| Sep 1, 2025 | 4.09 | 4.09 | 4.07 | 4.09 | 4.09 | 0.25% | 3,614,477 |
| Aug 29, 2025 | 4.06 | 4.09 | 4.06 | 4.08 | 4.08 | 0.25% | 7,004,034 |
| Aug 28, 2025 | 4.07 | 4.08 | 4.01 | 4.07 | 4.07 | - | 7,061,864 |
| Aug 27, 2025 | 4.05 | 4.07 | 4.03 | 4.07 | 4.07 | 0.74% | 5,875,915 |
| Aug 26, 2025 | 4.06 | 4.09 | 4.03 | 4.04 | 4.04 | -0.25% | 14,962,094 |
| Aug 25, 2025 | 4.05 | 4.06 | 4.04 | 4.05 | 4.05 | -0.25% | 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 | -0.24% | 6,523,324 |
| Aug 20, 2025 | 4.03 | 4.10 | 4.02 | 4.10 | 4.10 | 2.24% | 6,934,601 |
| Aug 19, 2025 | 4.02 | 4.02 | 3.99 | 4.01 | 4.01 | - | 5,008,940 |
| Aug 18, 2025 | 4.00 | 4.01 | 3.99 | 4.01 | 4.01 | 0.50% | 5,831,099 |
| Aug 15, 2025 | 3.97 | 3.99 | 3.96 | 3.99 | 3.99 | 0.25% | 6,835,097 |
| Aug 14, 2025 | 3.98 | 3.99 | 3.97 | 3.98 | 3.98 | 0.25% | 6,788,321 |
| Aug 13, 2025 | 3.95 | 3.98 | 3.95 | 3.97 | 3.97 | 0.25% | 6,432,323 |
| Aug 12, 2025 | 3.98 | 3.98 | 3.96 | 3.96 | 3.96 | -0.50% | 4,946,259 |
| Aug 11, 2025 | 3.96 | 3.98 | 3.95 | 3.98 | 3.98 | 0.76% | 4,538,231 |
| Aug 8, 2025 | 3.98 | 3.99 | 3.93 | 3.95 | 3.95 | -0.25% | 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 | -0.25% | 7,869,105 |
| Aug 5, 2025 | 4.01 | 4.01 | 3.97 | 4.00 | 4.00 | - | 8,915,922 |
| Aug 4, 2025 | 3.98 | 4.00 | 3.97 | 4.00 | 4.00 | 0.50% | 9,057,774 |
| Aug 1, 2025 | 3.92 | 3.98 | 3.91 | 3.98 | 3.98 | 1.53% | 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 | - | 8,381,351 |
| Jul 29, 2025 | 3.90 | 3.93 | 3.89 | 3.93 | 3.93 | 0.26% | 7,378,291 |
| Jul 28, 2025 | 3.94 | 3.94 | 3.91 | 3.92 | 3.92 | -0.51% | 10,127,093 |
| Jul 25, 2025 | 3.96 | 3.97 | 3.93 | 3.94 | 3.94 | -2.23% | 12,622,434 |
| Jul 24, 2025 | 4.03 | 4.04 | 3.99 | 4.03 | 3.96 | 1.00% | 15,167,135 |
| Jul 23, 2025 | 4.15 | 4.15 | 3.98 | 3.99 | 3.92 | -3.16% | 20,332,621 |
| Jul 22, 2025 | 4.11 | 4.12 | 4.10 | 4.12 | 4.05 | 0.49% | 10,132,668 |
| Jul 21, 2025 | 4.12 | 4.12 | 4.09 | 4.10 | 4.03 | - | 5,861,613 |