Royal KPN NV KPN
EURONEXT · Netherlands · Communications
€3.92-0.04 (-1.04%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €3.92 | -1.04% | €3.91 | €3.95 | €3.90 | 10.57M |
| 2026-09-30 | €3.96 | -0.83% | €3.99 | €4.00 | €3.95 | 9.65M |
| 2026-09-29 | €3.99 | -0.72% | €4.01 | €4.02 | €3.98 | 10.84M |
| 2026-09-28 | €4.02 | -1.01% | €4.07 | €4.08 | €4.02 | 7.50M |
| 2026-09-25 | €4.06 | +2.60% | €4.03 | €4.07 | €4.03 | 11.96M |
| 2026-09-24 | €3.96 | +0.56% | €3.95 | €3.99 | €3.92 | 8.13M |
| 2026-09-23 | €3.93 | -1.16% | €3.97 | €3.97 | €3.89 | 11.05M |
| 2026-09-22 | €3.98 | -1.90% | €4.06 | €4.07 | €3.98 | 9.65M |
| 2026-09-21 | €4.06 | +1.48% | €4.01 | €4.08 | €3.99 | 9.52M |
| 2026-09-18 | €4.00 | -4.94% | €4.19 | €4.19 | €4.00 | 42.69M |
| 2026-09-17 | €4.21 | -0.17% | €4.23 | €4.26 | €4.20 | 8.93M |
| 2026-09-16 | €4.21 | +1.13% | €4.16 | €4.24 | €4.15 | 10.48M |
| 2026-09-15 | €4.17 | +0.07% | €4.15 | €4.17 | €4.11 | 10.95M |
| 2026-09-14 | €4.16 | +2.03% | €4.11 | €4.19 | €4.09 | 10.60M |
| 2026-09-11 | €4.08 | -0.54% | €4.10 | €4.13 | €4.08 | 9.33M |
| 2026-09-10 | €4.10 | +0.91% | €4.07 | €4.11 | €4.05 | 8.88M |
| 2026-09-09 | €4.07 | -0.93% | €4.10 | €4.15 | €4.06 | 10.68M |
| 2026-09-08 | €4.10 | +0.15% | €4.10 | €4.13 | €4.09 | 7.39M |
| 2026-09-07 | €4.10 | 0.00% | €4.07 | €4.11 | €4.06 | 6.21M |
| 2026-09-04 | €4.10 | +1.11% | €4.06 | €4.10 | €4.01 | 11.63M |
| 2026-09-03 | €4.05 | -0.10% | €4.07 | €4.11 | €4.05 | 9.33M |
| 2026-09-02 | €4.06 | -0.83% | €4.10 | €4.11 | €4.01 | 7.76M |
| 2026-09-01 | €4.09 | -0.99% | €4.15 | €4.16 | €4.05 | 10.55M |
| 2026-08-31 | €4.13 | +0.73% | €4.12 | €4.15 | €4.11 | 20.66M |
| 2026-08-28 | €4.10 | +0.42% | €4.10 | €4.12 | €4.07 | 10.92M |
| 2026-08-27 | €4.09 | -0.39% | €4.10 | €4.10 | €4.04 | 11.69M |
| 2026-08-26 | €4.10 | -0.36% | €4.12 | €4.13 | €4.08 | 6.79M |
| 2026-08-25 | €4.12 | +0.86% | €4.07 | €4.13 | €4.06 | 6.51M |
| 2026-08-24 | €4.08 | +0.37% | €4.07 | €4.08 | €4.05 | 7.81M |
| 2026-08-21 | €4.07 | +0.35% | €4.07 | €4.07 | €4.05 | 7.98M |
| 2026-08-20 | €4.05 | -0.42% | €4.05 | €4.06 | €4.03 | 6.39M |
| 2026-08-19 | €4.07 | 0.00% | €4.06 | €4.08 | €4.04 | 6.60M |
| 2026-08-18 | €4.07 | +0.49% | €4.06 | €4.11 | €4.05 | 9.44M |
| 2026-08-17 | €4.05 | -0.64% | €4.06 | €4.09 | €4.04 | 6.50M |
| 2026-08-14 | €4.07 | +0.64% | €4.06 | €4.07 | €4.04 | 6.23M |
| 2026-08-13 | €4.05 | +1.12% | €4.02 | €4.05 | €4.01 | 9.82M |
| 2026-08-12 | €4.00 | 0.00% | €4.00 | €4.01 | €3.98 | 13.77M |
| 2026-08-11 | €4.00 | +1.16% | €3.97 | €4.01 | €3.96 | 11.07M |
| 2026-08-10 | €3.96 | -2.08% | €4.04 | €4.04 | €3.95 | 8.47M |
| 2026-08-07 | €4.04 | -0.74% | €4.07 | €4.07 | €4.01 | 11.70M |
| 2026-08-06 | €4.07 | +2.96% | €3.98 | €4.09 | €3.97 | 12.09M |
| 2026-08-05 | €3.95 | -2.22% | €4.04 | €4.04 | €3.94 | 17.41M |
| 2026-08-04 | €4.05 | -1.29% | €4.10 | €4.10 | €4.05 | 13.35M |
| 2026-08-03 | €4.10 | -0.32% | €4.09 | €4.11 | €4.08 | 7.81M |
| 2026-07-31 | €4.11 | -1.27% | €4.12 | €4.14 | €4.07 | 15.03M |
| 2026-07-30 | €4.16 | -1.12% | €4.19 | €4.23 | €4.15 | 9.15M |
| 2026-07-29 | €4.21 | +0.29% | €4.21 | €4.21 | €4.17 | 8.10M |
| 2026-07-28 | €4.20 | +1.08% | €4.17 | €4.22 | €4.16 | 9.66M |
| 2026-07-27 | €4.15 | +1.29% | €4.14 | €4.17 | €4.07 | 11.55M |
| 2026-07-24 | €4.10 | -2.80% | €4.14 | €4.14 | €4.07 | 11.41M |
| 2026-07-23 | €4.22 | -0.66% | €4.25 | €4.25 | €4.18 | 13.59M |
| 2026-07-22 | €4.25 | 0.00% | €4.25 | €4.28 | €4.14 | 14.04M |
| 2026-07-21 | €4.25 | -1.14% | €4.30 | €4.30 | €4.22 | 13.38M |
| 2026-07-20 | €4.30 | -1.40% | €4.35 | €4.35 | €4.30 | 5.51M |
| 2026-07-17 | €4.36 | +1.51% | €4.31 | €4.39 | €4.31 | 8.21M |
| 2026-07-16 | €4.29 | -0.74% | €4.33 | €4.33 | €4.25 | 7.60M |
| 2026-07-15 | €4.32 | -0.48% | €4.32 | €4.34 | €4.30 | 7.13M |
| 2026-07-14 | €4.34 | +0.25% | €4.33 | €4.36 | €4.32 | 8.79M |
| 2026-07-13 | €4.33 | +2.00% | €4.27 | €4.34 | €4.27 | 6.85M |
| 2026-07-10 | €4.25 | +0.54% | €4.24 | €4.28 | €4.24 | 8.55M |
| 2026-07-09 | €4.23 | -1.12% | €4.25 | €4.26 | €4.21 | 7.74M |
| 2026-07-08 | €4.27 | +1.04% | €4.21 | €4.27 | €4.20 | 9.03M |
| 2026-07-07 | €4.23 | +1.27% | €4.20 | €4.26 | €4.19 | 8.64M |
| 2026-07-06 | €4.18 | -1.39% | €4.23 | €4.23 | €4.16 | 8.96M |
| 2026-07-03 | €4.24 | +0.40% | €4.21 | €4.26 | €4.17 | 7.20M |
| 2026-07-02 | €4.22 | +0.88% | €4.20 | €4.24 | €4.19 | 10.69M |
| 2026-07-01 | €4.18 | -3.10% | €4.32 | €4.33 | €4.18 | 17.29M |
| 2026-06-30 | €4.32 | -2.60% | €4.42 | €4.43 | €4.31 | 13.05M |
| 2026-06-29 | €4.43 | -0.78% | €4.50 | €4.50 | €4.40 | 9.58M |
| 2026-06-26 | €4.47 | +2.10% | €4.48 | €4.49 | €4.40 | 8.40M |
| 2026-06-25 | €4.37 | -1.62% | €4.44 | €4.47 | €4.37 | 12.75M |
| 2026-06-24 | €4.45 | +1.67% | €4.43 | €4.48 | €4.39 | 9.11M |
| 2026-06-23 | €4.37 | +0.28% | €4.40 | €4.41 | €4.35 | 8.68M |
| 2026-06-22 | €4.36 | +0.16% | €4.34 | €4.36 | €4.30 | 15.80M |
| 2026-06-19 | €4.35 | +0.76% | €4.34 | €4.35 | €4.28 | 31.34M |
| 2026-06-18 | €4.32 | +0.91% | €4.28 | €4.32 | €4.27 | 9.85M |
| 2026-06-17 | €4.28 | -0.58% | €4.31 | €4.31 | €4.25 | 8.50M |
| 2026-06-16 | €4.31 | -1.31% | €4.40 | €4.40 | €4.31 | 8.37M |
| 2026-06-15 | €4.36 | -2.06% | €4.46 | €4.46 | €4.35 | 10.33M |
| 2026-06-12 | €4.46 | +0.38% | €4.44 | €4.46 | €4.37 | 13.61M |
| 2026-06-11 | €4.44 | -0.29% | €4.45 | €4.45 | €4.40 | 9.95M |
| 2026-06-10 | €4.45 | +2.34% | €4.34 | €4.46 | €4.33 | 13.90M |
| 2026-06-09 | €4.35 | -0.14% | €4.25 | €4.36 | €4.25 | 7.02M |
| 2026-06-08 | €4.36 | +0.28% | €4.36 | €4.39 | €4.34 | 7.03M |
| 2026-06-05 | €4.34 | +0.39% | €4.31 | €4.37 | €4.31 | 7.79M |
| 2026-06-04 | €4.33 | -1.64% | €4.36 | €4.42 | €4.32 | 7.82M |
| 2026-06-03 | €4.40 | +0.37% | €4.40 | €4.42 | €4.36 | 6.75M |
| 2026-06-02 | €4.38 | -1.06% | €4.42 | €4.43 | €4.37 | 6.48M |
| 2026-06-01 | €4.43 | -0.81% | €4.46 | €4.46 | €4.39 | 7.02M |
| 2026-05-29 | €4.47 | -0.95% | €4.52 | €4.53 | €4.43 | 22.68M |