Koninklijke KPN N.V. KKPNF
4.84 USD -0.02 (-0.41%)
Regular-session close
4.84 Day range 4.84
4.18 52-week range 5.81
- YTD
- +3.42%
- 1 year
- +4.54%
KKPNF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | -0.02 | -0.41% | 1,591 |
| Nov 12, 2026 | 4.82 | 5.08 | 4.73 | 4.86 | +0.04 | +0.83% | 1,212,700 |
| Nov 11, 2026 | 4.77 | 4.96 | 4.68 | 4.82 | -0.03 | -0.62% | 6,800 |
| Nov 10, 2026 | 4.87 | 4.99 | 4.82 | 4.85 | -0.08 | -1.62% | 4,500 |
| Nov 9, 2026 | 4.98 | 4.98 | 4.82 | 4.93 | 0.00 | 0.00% | 7,400 |
| Nov 6, 2026 | 4.93 | 5.03 | 4.82 | 4.93 | +0.03 | +0.61% | 8,600 |
| Nov 5, 2026 | 4.92 | 5.16 | 4.84 | 4.90 | -0.06 | -1.21% | 28,100 |
| Nov 4, 2026 | 4.95 | 5.11 | 4.83 | 4.96 | +0.18 | +3.77% | 2,013,300 |
| Nov 3, 2026 | 4.67 | 5.03 | 4.65 | 4.78 | -0.05 | -1.04% | 4,300 |
| Nov 2, 2026 | 5.03 | 5.04 | 4.65 | 4.83 | +0.01 | +0.21% | 15,500 |
| Oct 30, 2026 | 4.77 | 5.01 | 4.65 | 4.82 | +0.07 | +1.47% | 7,700 |
| Oct 29, 2026 | 4.54 | 4.86 | 4.54 | 4.75 | +0.15 | +3.26% | 35,200 |
| Oct 28, 2026 | 4.74 | 4.81 | 4.53 | 4.60 | +0.07 | +1.55% | 6,800 |
| Oct 27, 2026 | 4.71 | 4.71 | 4.39 | 4.53 | -0.06 | -1.31% | 5,200 |
| Oct 26, 2026 | 4.76 | 4.76 | 4.44 | 4.59 | +0.03 | +0.66% | 7,100 |
| Oct 23, 2026 | 4.44 | 4.76 | 4.44 | 4.56 | -0.07 | -1.51% | 177,700 |
| Oct 22, 2026 | 4.45 | 4.85 | 4.45 | 4.63 | +0.20 | +4.51% | 14,000 |
| Oct 21, 2026 | 4.35 | 4.76 | 4.35 | 4.43 | -0.10 | -2.21% | 4,800 |
| Oct 20, 2026 | 4.45 | 4.81 | 4.45 | 4.53 | +0.02 | +0.44% | 10,200 |
| Oct 19, 2026 | 4.35 | 4.75 | 4.35 | 4.51 | 0.00 | 0.00% | 136,600 |
| Oct 16, 2026 | 4.48 | 4.67 | 4.39 | 4.51 | -0.24 | -5.05% | 9,100 |
| Oct 15, 2026 | 4.75 | 4.75 | 4.35 | 4.75 | +0.41 | +9.45% | 23,900 |
| Oct 14, 2026 | 4.50 | 4.50 | 4.18 | 4.34 | +0.02 | +0.46% | 19,600 |
| Oct 13, 2026 | 4.20 | 4.56 | 4.18 | 4.32 | +0.03 | +0.70% | 15,300 |
| Oct 12, 2026 | 4.43 | 4.50 | 4.19 | 4.29 | -0.03 | -0.69% | 12,800 |
| Oct 9, 2026 | 4.56 | 4.56 | 4.20 | 4.32 | -0.09 | -2.04% | 517,600 |
| Oct 8, 2026 | 4.30 | 4.56 | 4.28 | 4.41 | 0.00 | 0.00% | 17,200 |
| Oct 7, 2026 | 4.20 | 4.60 | 4.20 | 4.41 | -0.17 | -3.71% | 10,700 |
| Oct 6, 2026 | 4.20 | 4.60 | 4.20 | 4.58 | +0.11 | +2.46% | 20,100 |
| Oct 5, 2026 | 4.37 | 4.53 | 4.25 | 4.47 | +0.02 | +0.45% | 20,100 |
| Oct 2, 2026 | 4.20 | 4.60 | 4.20 | 4.45 | +0.07 | +1.60% | 6,700 |
| Oct 1, 2026 | 4.66 | 4.66 | 4.30 | 4.38 | -0.03 | -0.68% | 14,600 |
| Sep 30, 2026 | 4.35 | 4.71 | 4.35 | 4.41 | -0.09 | -2.00% | 14,700 |
| Sep 29, 2026 | 4.75 | 4.75 | 4.34 | 4.50 | -0.04 | -0.88% | 7,000 |
| Sep 28, 2026 | 4.80 | 4.80 | 4.40 | 4.54 | -0.10 | -2.16% | 19,600 |
| Sep 25, 2026 | 4.40 | 4.80 | 4.40 | 4.64 | -0.88 | -15.94% | 16,200 |
| Sep 24, 2026 | 4.34 | 5.52 | 4.34 | 5.52 | +1.07 | +24.04% | 27,400 |
| Sep 23, 2026 | 4.40 | 4.57 | 4.40 | 4.45 | -0.09 | -1.98% | 9,900 |
| Sep 22, 2026 | 4.71 | 4.80 | 4.42 | 4.54 | -0.10 | -2.16% | 5,900 |
| Sep 21, 2026 | 4.90 | 4.90 | 4.50 | 4.64 | -0.05 | -1.07% | 29,000 |
| Sep 18, 2026 | 4.62 | 4.90 | 4.52 | 4.69 | -0.13 | -2.70% | 7,500 |
| Sep 17, 2026 | 4.70 | 5.10 | 4.70 | 4.82 | +0.01 | +0.21% | 4,800 |
| Sep 16, 2026 | 4.65 | 5.05 | 4.65 | 4.81 | -0.02 | -0.41% | 5,900 |
| Sep 15, 2026 | 4.62 | 5.00 | 4.62 | 4.83 | +0.01 | +0.21% | 5,100 |
| Sep 14, 2026 | 4.60 | 5.00 | 4.60 | 4.82 | +0.10 | +2.12% | 20,800 |
| Sep 11, 2026 | 5.00 | 5.00 | 4.60 | 4.72 | -0.09 | -1.87% | 32,900 |
| Sep 10, 2026 | 4.75 | 4.83 | 4.67 | 4.81 | -0.15 | -3.02% | 30,400 |
| Sep 9, 2026 | 4.71 | 4.96 | 4.63 | 4.96 | +0.17 | +3.55% | 2,600 |
| Sep 8, 2026 | 4.95 | 4.95 | 4.55 | 4.79 | +0.01 | +0.21% | 25,300 |
| Sep 4, 2026 | 4.86 | 4.86 | 4.54 | 4.78 | 0.00 | 0.00% | 12,700 |
| Sep 3, 2026 | 4.95 | 4.95 | 4.50 | 4.78 | +0.18 | +3.91% | 10,700 |
| Sep 2, 2026 | 4.86 | 4.86 | 4.45 | 4.60 | -0.12 | -2.54% | 13,500 |
| Sep 1, 2026 | 4.95 | 4.95 | 4.55 | 4.72 | -0.06 | -1.26% | 127,600 |
| Aug 31, 2026 | 4.60 | 5.05 | 4.60 | 4.78 | +0.05 | +1.06% | 690,000 |
| Aug 28, 2026 | 4.60 | 5.00 | 4.60 | 4.73 | 0.00 | 0.00% | 15,200 |
| Aug 27, 2026 | 4.62 | 4.87 | 4.62 | 4.73 | 0.00 | 0.00% | 7,100 |
| Aug 26, 2026 | 4.72 | 4.96 | 4.59 | 4.73 | -0.01 | -0.21% | 16,500 |
| Aug 25, 2026 | 5.00 | 5.00 | 4.55 | 4.74 | 0.00 | 0.00% | 5,300 |
| Aug 24, 2026 | 4.95 | 4.95 | 4.55 | 4.74 | +0.10 | +2.16% | 16,600 |
| Aug 21, 2026 | 4.55 | 4.95 | 4.50 | 4.64 | -0.07 | -1.49% | 14,800 |
| Aug 20, 2026 | 4.95 | 4.95 | 4.55 | 4.71 | +0.01 | +0.21% | 18,700 |
| Aug 19, 2026 | 4.54 | 4.86 | 4.54 | 4.70 | +0.01 | +0.21% | 24,000 |
| Aug 18, 2026 | 4.55 | 4.91 | 4.55 | 4.69 | +0.02 | +0.43% | 10,600 |
| Aug 17, 2026 | 4.54 | 4.86 | 4.54 | 4.67 | -0.03 | -0.64% | 12,200 |
| Aug 14, 2026 | 4.54 | 4.86 | 4.53 | 4.70 | -0.15 | -3.09% | 7,500 |
65 days, newest first. Daily bars as drawn on the KKPNF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.