Koninklijke KPN N.V. (AMS:KPN)
Netherlands
· Delayed Price · Currency is EUR 3.934
-0.035 (-0.88%)
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 | 3.93 | 3.93 | 3.93 | -0.88% | 8,385,257 |
| Dec 4, 2025 | 3.94 | 3.98 | 3.94 | 3.97 | 3.97 | 0.43% | 7,959,568 |
| Dec 3, 2025 | 3.95 | 3.96 | 3.93 | 3.95 | 3.95 | -0.10% | 9,117,272 |
| Dec 2, 2025 | 3.96 | 3.96 | 3.94 | 3.96 | 3.96 | 0.33% | 6,460,092 |
| Dec 1, 2025 | 3.95 | 3.96 | 3.93 | 3.94 | 3.94 | 0.08% | 8,614,767 |
| Nov 28, 2025 | 3.91 | 3.97 | 3.91 | 3.94 | 3.94 | -1.18% | 7,870,141 |
| Nov 27, 2025 | 3.98 | 3.99 | 3.97 | 3.99 | 3.99 | -0.08% | 4,375,832 |
| Nov 26, 2025 | 3.97 | 4.00 | 3.96 | 3.99 | 3.99 | 0.43% | 8,182,105 |
| Nov 25, 2025 | 3.94 | 3.98 | 3.92 | 3.97 | 3.97 | 0.84% | 7,653,673 |
| Nov 24, 2025 | 3.94 | 3.95 | 3.91 | 3.94 | 3.94 | 0.25% | 23,271,743 |
| Nov 21, 2025 | 3.86 | 3.93 | 3.85 | 3.93 | 3.93 | 2.08% | 12,950,790 |
| Nov 20, 2025 | 3.85 | 3.85 | 3.82 | 3.85 | 3.85 | 0.31% | 7,326,652 |
| Nov 19, 2025 | 3.88 | 3.88 | 3.84 | 3.84 | 3.84 | -0.85% | 9,232,693 |
| Nov 18, 2025 | 3.89 | 3.89 | 3.86 | 3.87 | 3.87 | -0.87% | 7,593,859 |
| Nov 17, 2025 | 3.92 | 3.92 | 3.87 | 3.91 | 3.91 | -0.56% | 5,384,822 |
| Nov 14, 2025 | 3.97 | 3.97 | 3.90 | 3.93 | 3.93 | -0.91% | 7,794,611 |
| Nov 13, 2025 | 3.91 | 3.96 | 3.90 | 3.96 | 3.96 | 1.10% | 8,973,630 |
| Nov 12, 2025 | 3.95 | 3.95 | 3.92 | 3.92 | 3.92 | -0.53% | 5,109,816 |
| Nov 11, 2025 | 3.92 | 3.94 | 3.91 | 3.94 | 3.94 | 0.92% | 5,702,162 |
| Nov 10, 2025 | 3.90 | 3.93 | 3.90 | 3.91 | 3.91 | -0.84% | 6,267,822 |
| Nov 7, 2025 | 3.90 | 3.94 | 3.86 | 3.94 | 3.94 | 1.49% | 9,598,813 |
| Nov 6, 2025 | 3.92 | 3.92 | 3.81 | 3.88 | 3.88 | -0.49% | 12,907,170 |
| Nov 5, 2025 | 4.02 | 4.05 | 3.90 | 3.90 | 3.90 | -1.47% | 11,028,320 |
| Nov 4, 2025 | 3.95 | 3.97 | 3.90 | 3.96 | 3.96 | 0.20% | 6,422,469 |
| Nov 3, 2025 | 4.03 | 4.04 | 3.94 | 3.95 | 3.95 | -1.72% | 7,913,307 |
| Oct 31, 2025 | 4.05 | 4.05 | 3.98 | 4.02 | 4.02 | -0.47% | 8,769,422 |
| Oct 30, 2025 | 4.01 | 4.04 | 3.99 | 4.04 | 4.04 | 0.52% | 8,649,252 |
| Oct 29, 2025 | 4.11 | 4.11 | 4.01 | 4.02 | 4.02 | -2.26% | 6,854,955 |
| Oct 28, 2025 | 4.03 | 4.12 | 4.00 | 4.11 | 4.11 | 0.44% | 10,530,300 |
| Oct 27, 2025 | 4.14 | 4.15 | 4.08 | 4.09 | 4.09 | -0.90% | 7,663,504 |
| Oct 24, 2025 | 4.09 | 4.13 | 4.07 | 4.13 | 4.13 | -0.05% | 6,743,368 |
| Oct 23, 2025 | 4.15 | 4.17 | 4.12 | 4.13 | 4.13 | -0.43% | 5,399,580 |
| Oct 22, 2025 | 4.11 | 4.15 | 4.09 | 4.15 | 4.15 | 1.15% | 8,886,734 |
| Oct 21, 2025 | 4.10 | 4.12 | 4.08 | 4.10 | 4.10 | 0.24% | 5,049,831 |
| Oct 20, 2025 | 4.10 | 4.12 | 4.09 | 4.09 | 4.09 | -0.22% | 4,706,777 |
| Oct 17, 2025 | 4.07 | 4.11 | 4.04 | 4.10 | 4.10 | 0.99% | 6,631,189 |
| Oct 16, 2025 | 4.05 | 4.06 | 4.03 | 4.06 | 4.06 | 0.30% | 6,057,324 |
| Oct 15, 2025 | 4.03 | 4.07 | 4.01 | 4.05 | 4.05 | -0.02% | 8,900,323 |
| Oct 14, 2025 | 4.03 | 4.11 | 4.03 | 4.05 | 4.05 | 0.60% | 9,684,432 |
| Oct 13, 2025 | 4.07 | 4.07 | 4.02 | 4.03 | 4.03 | -0.72% | 4,832,850 |
| Oct 10, 2025 | 4.02 | 4.06 | 4.01 | 4.05 | 4.05 | 1.15% | 10,399,690 |
| Oct 9, 2025 | 3.97 | 4.01 | 3.96 | 4.01 | 4.01 | 1.39% | 6,956,276 |
| Oct 8, 2025 | 3.95 | 3.97 | 3.92 | 3.95 | 3.95 | 0.46% | 6,446,446 |
| Oct 7, 2025 | 3.98 | 3.98 | 3.92 | 3.94 | 3.94 | -0.91% | 8,084,728 |
| Oct 6, 2025 | 4.02 | 4.03 | 3.97 | 3.97 | 3.97 | -1.12% | 9,309,589 |
| Oct 3, 2025 | 4.07 | 4.07 | 4.01 | 4.02 | 4.02 | -1.06% | 6,683,859 |
| Oct 2, 2025 | 4.07 | 4.11 | 4.04 | 4.06 | 4.06 | -0.66% | 9,504,300 |
| Oct 1, 2025 | 4.10 | 4.11 | 4.06 | 4.09 | 4.09 | -0.02% | 7,561,381 |
| Sep 30, 2025 | 4.09 | 4.09 | 4.04 | 4.09 | 4.09 | 0.05% | 11,361,280 |
| Sep 29, 2025 | 4.09 | 4.10 | 4.07 | 4.09 | 4.09 | - | 8,819,501 |