Comparing Back to the side-by-side chart ↗
Koninklijke KPN NV (KPN.AS) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Recovery attempt under the 200-day — Trades +6.8% vs the 50-day and +0.3% vs the 200-day average, 9.6% below the 52-week high and +18.2% off the 52-week low; a death cross printed 60 sessions ago. Computed from daily closes. (as of 2026-10-30)
- Trend: Koninklijke KPN NV trades 6.8% above its 50-day and 0.3% above its 200-day moving average. (as of 2026-10-30)
KPN provides telecommunications and IT services across the Netherlands, split into Consumer, Business, and Wholesale and Network segments. It sells fixed and mobile telephony, broadband and TV to households and businesses, alongside network-based IT services such as security, cloud, connectivity and internet-of-things solutions.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the KPN.AS overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 4.31 | 4.35 | 4.30 | 4.33 | +1.62% | 18,191,880 |
| 2026-10-29 | 4.21 | 4.26 | 4.19 | 4.26 | +2.11% | 16,458,697 |
| 2026-10-28 | 4.10 | 4.21 | 4.09 | 4.18 | +2.23% | 20,969,381 |
| 2026-10-27 | 4.08 | 4.11 | 4.04 | 4.09 | -0.10% | 15,553,165 |
| 2026-10-26 | 4.10 | 4.10 | 4.07 | 4.09 | -0.56% | 12,319,987 |
| 2026-10-23 | 4.18 | 4.19 | 4.09 | 4.11 | -1.53% | 17,436,348 |
| 2026-10-22 | 4.07 | 4.18 | 4.07 | 4.18 | +3.06% | 16,395,182 |
| 2026-10-21 | 4.05 | 4.08 | 4.03 | 4.05 | -0.86% | 10,202,010 |
| 2026-10-20 | 4.08 | 4.14 | 4.08 | 4.09 | +0.99% | 11,556,769 |
| 2026-10-19 | 4.08 | 4.09 | 4.04 | 4.05 | -0.98% | 8,426,455 |
| 2026-10-16 | 4.03 | 4.09 | 4.01 | 4.09 | +1.36% | 11,576,985 |
| 2026-10-15 | 3.97 | 4.07 | 3.96 | 4.03 | +3.04% | 14,569,044 |
| 2026-10-14 | 3.89 | 3.92 | 3.88 | 3.91 | +0.44% | 11,872,788 |
| 2026-10-13 | 3.89 | 3.92 | 3.86 | 3.90 | +0.44% | 7,534,002 |
| 2026-10-12 | 3.90 | 3.92 | 3.85 | 3.88 | -0.08% | 7,911,551 |
| 2026-10-09 | 3.90 | 3.91 | 3.82 | 3.88 | -1.75% | 13,790,911 |
| 2026-10-08 | 3.94 | 4.00 | 3.94 | 3.95 | -0.13% | 11,743,078 |
| 2026-10-07 | 3.92 | 3.97 | 3.91 | 3.96 | +1.75% | 10,007,638 |
| 2026-10-06 | 3.97 | 3.97 | 3.88 | 3.89 | -2.11% | 11,603,064 |
| 2026-10-05 | 3.94 | 3.98 | 3.94 | 3.97 | +0.89% | 12,367,448 |
| 2026-10-02 | 3.90 | 3.95 | 3.89 | 3.94 | +0.56% | 12,050,552 |
| 2026-10-01 | 3.91 | 3.95 | 3.90 | 3.92 | -1.04% | 10,569,276 |
| 2026-09-30 | 3.99 | 4.00 | 3.95 | 3.96 | -0.83% | 9,654,853 |
| 2026-09-29 | 4.01 | 4.02 | 3.98 | 3.99 | -0.72% | 10,843,005 |
| 2026-09-28 | 4.07 | 4.08 | 4.02 | 4.02 | -1.01% | 7,504,121 |
| 2026-09-25 | 4.03 | 4.07 | 4.03 | 4.06 | +2.60% | 11,961,145 |
| 2026-09-24 | 3.96 | 3.99 | 3.92 | 3.96 | +0.56% | 8,126,670 |
| 2026-09-23 | 3.98 | 3.98 | 3.89 | 3.94 | -1.16% | 11,048,508 |
| 2026-09-22 | 4.06 | 4.07 | 3.98 | 3.98 | -1.90% | 9,647,883 |
| 2026-09-21 | 4.01 | 4.08 | 3.99 | 4.06 | +1.48% | 9,517,315 |
| 2026-09-18 | 4.19 | 4.19 | 4.00 | 4.00 | -4.94% | 42,687,488 |
| 2026-09-17 | 4.23 | 4.26 | 4.20 | 4.21 | -0.17% | 8,932,784 |
| 2026-09-16 | 4.16 | 4.24 | 4.15 | 4.21 | +1.13% | 10,483,732 |
| 2026-09-15 | 4.15 | 4.17 | 4.11 | 4.17 | +0.07% | 10,951,839 |
| 2026-09-14 | 4.11 | 4.19 | 4.09 | 4.16 | +2.03% | 10,602,781 |
| 2026-09-11 | 4.10 | 4.13 | 4.08 | 4.08 | -0.54% | 9,325,914 |
| 2026-09-10 | 4.08 | 4.11 | 4.05 | 4.10 | +0.91% | 8,882,767 |
| 2026-09-09 | 4.10 | 4.15 | 4.06 | 4.07 | -0.93% | 10,682,904 |
| 2026-09-08 | 4.10 | 4.13 | 4.08 | 4.10 | +0.15% | 7,385,386 |
| 2026-09-07 | 4.07 | 4.11 | 4.06 | 4.10 | +0.00% | 6,211,459 |
| 2026-09-04 | 4.06 | 4.10 | 4.00 | 4.10 | +1.11% | 11,633,554 |
| 2026-09-03 | 4.07 | 4.11 | 4.05 | 4.05 | -0.10% | 9,330,283 |
| 2026-09-02 | 4.10 | 4.11 | 4.01 | 4.06 | -0.83% | 7,763,907 |
| 2026-09-01 | 4.15 | 4.16 | 4.05 | 4.09 | -0.99% | 10,547,458 |
| 2026-08-31 | 4.12 | 4.15 | 4.11 | 4.13 | +0.73% | 20,664,260 |
| 2026-08-28 | 4.10 | 4.12 | 4.07 | 4.10 | +0.42% | 10,915,107 |
| 2026-08-27 | 4.10 | 4.10 | 4.04 | 4.08 | -0.39% | 11,694,028 |
| 2026-08-26 | 4.12 | 4.13 | 4.08 | 4.10 | -0.36% | 6,786,834 |
| 2026-08-25 | 4.07 | 4.13 | 4.06 | 4.12 | +0.86% | 6,514,690 |
| 2026-08-24 | 4.07 | 4.08 | 4.04 | 4.08 | +0.37% | 7,811,467 |
| 2026-08-21 | 4.07 | 4.07 | 4.05 | 4.07 | +0.35% | 7,979,492 |
| 2026-08-20 | 4.05 | 4.06 | 4.03 | 4.05 | -0.42% | 6,388,961 |
| 2026-08-19 | 4.06 | 4.08 | 4.04 | 4.07 | +0.00% | 6,604,782 |
| 2026-08-18 | 4.06 | 4.11 | 4.05 | 4.07 | +0.49% | 9,438,083 |
| 2026-08-17 | 4.06 | 4.09 | 4.04 | 4.05 | -0.64% | 6,495,098 |
| 2026-08-14 | 4.06 | 4.08 | 4.04 | 4.08 | +0.64% | 6,227,984 |
| 2026-08-13 | 4.02 | 4.05 | 4.01 | 4.05 | +1.12% | 9,823,831 |
| 2026-08-12 | 4.00 | 4.01 | 3.98 | 4.00 | +0.00% | 13,767,235 |
| 2026-08-11 | 3.97 | 4.01 | 3.96 | 4.00 | +1.16% | 11,074,933 |
| 2026-08-10 | 4.04 | 4.04 | 3.95 | 3.96 | -2.08% | 8,474,022 |
| 2026-08-07 | 4.07 | 4.08 | 4.01 | 4.04 | -0.74% | 11,700,353 |
| 2026-08-06 | 3.98 | 4.09 | 3.98 | 4.07 | +2.96% | 12,093,909 |
| 2026-08-05 | 4.04 | 4.04 | 3.94 | 3.96 | -2.22% | 17,408,148 |
| 2026-08-04 | 4.10 | 4.10 | 4.04 | 4.04 | -1.29% | 13,348,591 |
| 2026-08-03 | 4.09 | 4.12 | 4.08 | 4.10 | -0.32% | 7,814,196 |
| 2026-07-31 | 4.12 | 4.14 | 4.07 | 4.11 | -1.27% | 15,033,286 |
| 2026-07-30 | 4.19 | 4.23 | 4.15 | 4.16 | -1.12% | 9,148,446 |
| 2026-07-29 | 4.21 | 4.21 | 4.17 | 4.21 | +0.29% | 8,099,086 |
| 2026-07-28 | 4.17 | 4.22 | 4.16 | 4.20 | +1.08% | 9,662,872 |
| 2026-07-27 | 4.14 | 4.17 | 4.08 | 4.15 | +1.29% | 11,547,386 |
| 2026-07-24 | 4.14 | 4.14 | 4.07 | 4.10 | -2.80% | 11,410,117 |
| 2026-07-23 | 4.25 | 4.25 | 4.18 | 4.22 | -0.66% | 13,590,534 |
| 2026-07-22 | 4.25 | 4.28 | 4.14 | 4.25 | +0.00% | 14,042,409 |
| 2026-07-21 | 4.30 | 4.30 | 4.22 | 4.25 | -1.14% | 13,377,802 |
| 2026-07-20 | 4.35 | 4.35 | 4.30 | 4.30 | -1.40% | 5,509,842 |
| 2026-07-17 | 4.31 | 4.39 | 4.31 | 4.36 | +1.51% | 8,210,895 |
| 2026-07-16 | 4.33 | 4.33 | 4.25 | 4.29 | -0.74% | 7,598,219 |
| 2026-07-15 | 4.32 | 4.33 | 4.29 | 4.32 | -0.48% | 7,131,728 |
| 2026-07-14 | 4.33 | 4.36 | 4.32 | 4.34 | +0.25% | 8,790,284 |
| 2026-07-13 | 4.27 | 4.34 | 4.27 | 4.33 | +2.00% | 6,847,082 |
| 2026-07-10 | 4.24 | 4.28 | 4.24 | 4.25 | +0.54% | 8,553,338 |
| 2026-07-09 | 4.25 | 4.26 | 4.21 | 4.23 | -1.12% | 7,744,063 |
| 2026-07-08 | 4.21 | 4.27 | 4.20 | 4.27 | +1.04% | 9,030,863 |
| 2026-07-07 | 4.20 | 4.26 | 4.19 | 4.23 | +1.27% | 8,644,662 |
| 2026-07-06 | 4.23 | 4.23 | 4.16 | 4.18 | -1.39% | 8,957,257 |
| 2026-07-03 | 4.21 | 4.25 | 4.17 | 4.24 | +0.40% | 7,196,097 |
| 2026-07-02 | 4.20 | 4.24 | 4.19 | 4.22 | +0.88% | 10,685,649 |
| 2026-07-01 | 4.32 | 4.33 | 4.17 | 4.18 | -3.10% | 17,286,852 |
| 2026-06-30 | 4.42 | 4.43 | 4.31 | 4.32 | -2.60% | 13,054,954 |
| 2026-06-29 | 4.50 | 4.50 | 4.40 | 4.43 | -0.78% | 9,581,961 |
| 2026-06-26 | 4.48 | 4.49 | 4.40 | 4.47 | +2.10% | 8,396,913 |
| 2026-06-25 | 4.44 | 4.46 | 4.37 | 4.37 | -1.62% | 12,751,622 |
| 2026-06-24 | 4.43 | 4.48 | 4.39 | 4.45 | +1.67% | 9,114,304 |
| 2026-06-23 | 4.40 | 4.41 | 4.35 | 4.37 | +0.28% | 8,684,353 |
| 2026-06-22 | 4.34 | 4.36 | 4.30 | 4.36 | +0.16% | 15,803,438 |
| 2026-06-19 | 4.34 | 4.35 | 4.29 | 4.35 | +0.76% | 31,343,250 |
| 2026-06-18 | 4.28 | 4.32 | 4.27 | 4.32 | +0.91% | 9,847,815 |
| 2026-06-17 | 4.31 | 4.31 | 4.25 | 4.28 | -0.58% | 8,502,650 |
| 2026-06-16 | 4.40 | 4.40 | 4.31 | 4.31 | -1.31% | 8,373,235 |
| 2026-06-15 | 4.46 | 4.46 | 4.35 | 4.36 | -2.06% | 10,328,740 |
| 2026-06-12 | 4.44 | 4.46 | 4.37 | 4.46 | +0.38% | 13,605,470 |
| 2026-06-11 | 4.46 | 4.46 | 4.40 | 4.44 | -0.29% | 9,951,953 |
| 2026-06-10 | 4.34 | 4.46 | 4.33 | 4.45 | +2.34% | 13,898,710 |
| 2026-06-09 | 4.25 | 4.36 | 4.25 | 4.35 | -0.14% | 7,015,316 |
| 2026-06-08 | 4.36 | 4.39 | 4.34 | 4.36 | +0.28% | 7,031,450 |
| 2026-06-05 | 4.31 | 4.37 | 4.31 | 4.34 | +0.39% | 7,785,533 |
| 2026-06-04 | 4.36 | 4.42 | 4.33 | 4.33 | -1.64% | 7,817,279 |
| 2026-06-03 | 4.40 | 4.42 | 4.36 | 4.40 | +0.37% | 6,750,209 |
| 2026-06-02 | 4.42 | 4.43 | 4.37 | 4.38 | -1.06% | 6,482,400 |
| 2026-06-01 | 4.46 | 4.46 | 4.39 | 4.43 | -0.81% | 7,020,114 |
| 2026-05-29 | 4.52 | 4.53 | 4.43 | 4.47 | -0.95% | 22,677,949 |
| 2026-05-28 | 4.56 | 4.56 | 4.50 | 4.51 | -0.90% | 8,024,392 |
| 2026-05-27 | 4.51 | 4.56 | 4.50 | 4.55 | +0.51% | 8,518,127 |
| 2026-05-26 | 4.58 | 4.59 | 4.51 | 4.53 | -1.16% | 10,930,010 |
| 2026-05-25 | 4.63 | 4.63 | 4.58 | 4.58 | -0.89% | 4,005,516 |
| 2026-05-22 | 4.60 | 4.67 | 4.60 | 4.62 | +0.04% | 7,807,480 |
| 2026-05-21 | 4.67 | 4.69 | 4.62 | 4.62 | -1.13% | 11,847,100 |
| 2026-05-20 | 4.68 | 4.71 | 4.65 | 4.67 | -0.49% | 9,903,892 |
| 2026-05-19 | 4.64 | 4.70 | 4.64 | 4.70 | +1.19% | 10,692,820 |
| 2026-05-18 | 4.58 | 4.64 | 4.55 | 4.64 | +1.02% | 10,877,070 |
| 2026-05-15 | 4.60 | 4.61 | 4.58 | 4.59 | +0.17% | 10,924,610 |
| 2026-05-14 | 4.60 | 4.60 | 4.58 | 4.58 | +0.46% | 9,051,031 |
| 2026-05-13 | 4.57 | 4.61 | 4.55 | 4.56 | -0.50% | 9,085,397 |
| 2026-05-12 | 4.60 | 4.63 | 4.57 | 4.59 | -0.02% | 10,173,060 |
| 2026-05-11 | 4.55 | 4.62 | 4.54 | 4.59 | +0.61% | 10,888,440 |
| 2026-05-08 | 4.56 | 4.60 | 4.56 | 4.56 | -0.22% | 9,692,034 |
| 2026-05-07 | 4.60 | 4.60 | 4.54 | 4.57 | -0.80% | 12,926,920 |
| 2026-05-06 | 4.62 | 4.63 | 4.52 | 4.61 | +0.20% | 13,859,510 |
| 2026-05-05 | 4.57 | 4.63 | 4.56 | 4.60 | +0.97% | 15,388,630 |
| 2026-05-04 | 4.56 | 4.56 | 4.49 | 4.55 | -0.22% | 10,546,940 |
| 2026-04-30 | 4.52 | 4.56 | 4.50 | 4.56 | +1.51% | 17,064,010 |
| 2026-04-29 | 4.54 | 4.59 | 4.46 | 4.50 | -2.83% | 20,153,369 |
| 2026-04-28 | 4.58 | 4.65 | 4.58 | 4.63 | +0.70% | 10,271,430 |
| 2026-04-27 | 4.65 | 4.66 | 4.59 | 4.59 | -1.42% | 12,988,080 |
| 2026-04-24 | 4.63 | 4.70 | 4.63 | 4.66 | -0.13% | 9,477,476 |
| 2026-04-23 | 4.63 | 4.67 | 4.62 | 4.67 | +0.89% | 9,288,324 |
| 2026-04-22 | 4.63 | 4.67 | 4.62 | 4.63 | +0.19% | 9,660,791 |
| 2026-04-21 | 4.63 | 4.65 | 4.59 | 4.62 | -0.75% | 11,629,850 |
| 2026-04-20 | 4.61 | 4.66 | 4.60 | 4.65 | +1.62% | 13,779,450 |
| 2026-04-17 | 4.70 | 4.70 | 4.50 | 4.58 | -4.61% | 26,095,279 |
| 2026-04-16 | 4.75 | 4.80 | 4.69 | 4.80 | +0.71% | 14,450,170 |
| 2026-04-15 | 4.77 | 4.81 | 4.75 | 4.76 | -0.08% | 9,184,591 |
| 2026-04-14 | 4.78 | 4.82 | 4.75 | 4.77 | -0.65% | 12,054,460 |
| 2026-04-13 | 4.82 | 4.87 | 4.79 | 4.80 | -0.50% | 10,267,420 |
| 2026-04-10 | 4.85 | 4.89 | 4.82 | 4.82 | -0.92% | 11,306,590 |
| 2026-04-09 | 4.85 | 4.90 | 4.82 | 4.87 | +1.02% | 8,710,862 |
| 2026-04-08 | 4.82 | 4.86 | 4.71 | 4.82 | -0.10% | 12,884,600 |
| 2026-04-07 | 4.85 | 4.88 | 4.81 | 4.83 | -0.47% | 9,109,421 |
| 2026-04-02 | 4.79 | 4.85 | 4.78 | 4.85 | +1.66% | 10,017,730 |
| 2026-04-01 | 4.75 | 4.80 | 4.71 | 4.77 | -0.71% | 13,362,940 |
| 2026-03-31 | 4.83 | 4.86 | 4.80 | 4.80 | -0.17% | 9,342,104 |
| 2026-03-30 | 4.75 | 4.81 | 4.74 | 4.81 | +1.67% | 10,292,610 |
| 2026-03-27 | 4.73 | 4.77 | 4.69 | 4.73 | +0.21% | 8,315,390 |
| 2026-03-26 | 4.69 | 4.73 | 4.68 | 4.72 | +0.98% | 7,960,252 |
| 2026-03-25 | 4.73 | 4.74 | 4.67 | 4.68 | -1.20% | 13,267,940 |
| 2026-03-24 | 4.70 | 4.73 | 4.68 | 4.73 | +1.54% | 7,674,562 |
| 2026-03-23 | 4.65 | 4.72 | 4.61 | 4.66 | -0.51% | 14,880,600 |
| 2026-03-20 | 4.76 | 4.78 | 4.68 | 4.68 | -1.64% | 21,083,539 |
| 2026-03-19 | 4.77 | 4.80 | 4.75 | 4.76 | -0.58% | 10,698,340 |
| 2026-03-18 | 4.85 | 4.85 | 4.74 | 4.79 | -1.58% | 11,964,380 |
| 2026-03-17 | 4.86 | 4.90 | 4.85 | 4.87 | +0.19% | 8,292,973 |
| 2026-03-16 | 4.86 | 4.91 | 4.82 | 4.86 | +0.00% | 10,001,450 |
| 2026-03-13 | 4.77 | 4.87 | 4.74 | 4.86 | +2.12% | 13,018,220 |
| 2026-03-12 | 4.75 | 4.77 | 4.70 | 4.76 | +0.11% | 14,457,020 |
| 2026-03-11 | 4.73 | 4.75 | 4.70 | 4.75 | +0.51% | 9,715,733 |
| 2026-03-10 | 4.72 | 4.76 | 4.68 | 4.73 | -0.38% | 12,710,320 |
| 2026-03-09 | 4.73 | 4.78 | 4.66 | 4.75 | +0.19% | 12,743,810 |
| 2026-03-06 | 4.69 | 4.74 | 4.67 | 4.74 | +0.72% | 10,057,470 |
| 2026-03-05 | 4.72 | 4.77 | 4.70 | 4.70 | -0.36% | 20,407,859 |
| 2026-03-04 | 4.79 | 4.81 | 4.72 | 4.72 | -1.03% | 15,707,290 |
| 2026-03-03 | 4.78 | 4.80 | 4.71 | 4.77 | -0.50% | 14,338,640 |
| 2026-03-02 | 4.76 | 4.83 | 4.75 | 4.79 | -0.15% | 10,006,040 |
| 2026-02-27 | 4.67 | 4.81 | 4.62 | 4.80 | +2.54% | 27,977,730 |
| 2026-02-26 | 4.75 | 4.75 | 4.67 | 4.68 | -1.62% | 16,609,109 |
| 2026-02-25 | 4.72 | 4.77 | 4.71 | 4.76 | +0.68% | 10,294,190 |
| 2026-02-24 | 4.70 | 4.76 | 4.70 | 4.73 | +0.40% | 13,651,990 |
| 2026-02-23 | 4.67 | 4.71 | 4.65 | 4.71 | +1.51% | 6,029,156 |
| 2026-02-20 | 4.63 | 4.66 | 4.62 | 4.64 | -0.15% | 11,224,850 |
| 2026-02-19 | 4.61 | 4.69 | 4.58 | 4.64 | +1.02% | 11,798,480 |
| 2026-02-18 | 4.70 | 4.70 | 4.60 | 4.60 | -1.10% | 14,078,970 |
| 2026-02-17 | 4.67 | 4.71 | 4.65 | 4.65 | -0.28% | 9,471,832 |
| 2026-02-16 | 4.60 | 4.67 | 4.58 | 4.66 | +1.52% | 6,326,888 |
| 2026-02-13 | 4.69 | 4.69 | 4.59 | 4.59 | -1.86% | 18,235,520 |
| 2026-02-12 | 4.66 | 4.69 | 4.56 | 4.68 | +0.41% | 10,269,020 |
| 2026-02-11 | 4.53 | 4.68 | 4.53 | 4.66 | +3.07% | 12,333,880 |
| 2026-02-10 | 4.51 | 4.53 | 4.47 | 4.52 | +0.04% | 8,329,262 |
| 2026-02-09 | 4.47 | 4.53 | 4.47 | 4.52 | +0.94% | 9,235,967 |
| 2026-02-06 | 4.43 | 4.49 | 4.43 | 4.48 | +0.61% | 9,618,577 |
| 2026-02-05 | 4.42 | 4.46 | 4.38 | 4.45 | +0.14% | 12,189,490 |
| 2026-02-04 | 4.28 | 4.48 | 4.26 | 4.44 | +4.64% | 18,848,660 |
| 2026-02-03 | 4.18 | 4.25 | 4.16 | 4.25 | +1.41% | 9,517,773 |
| 2026-02-02 | 4.15 | 4.21 | 4.15 | 4.19 | +1.95% | 12,176,990 |
| 2026-01-30 | 4.11 | 4.13 | 4.07 | 4.11 | +0.42% | 12,188,380 |
| 2026-01-29 | 3.98 | 4.12 | 3.97 | 4.09 | +2.79% | 17,650,020 |
| 2026-01-28 | 3.97 | 3.98 | 3.85 | 3.98 | -0.62% | 14,956,720 |
| 2026-01-27 | 3.96 | 4.01 | 3.93 | 4.00 | +1.73% | 16,634,699 |
| 2026-01-26 | 3.92 | 3.95 | 3.90 | 3.94 | +1.26% | 7,118,582 |
| 2026-01-23 | 3.88 | 3.89 | 3.86 | 3.89 | +0.67% | 6,877,925 |
| 2026-01-22 | 3.82 | 3.88 | 3.82 | 3.86 | +1.44% | 12,472,110 |
| 2026-01-21 | 3.88 | 3.91 | 3.81 | 3.81 | -2.36% | 9,618,674 |
| 2026-01-20 | 3.90 | 3.93 | 3.88 | 3.90 | +0.28% | 13,034,950 |
| 2026-01-19 | 3.82 | 3.91 | 3.81 | 3.89 | +2.24% | 9,700,046 |
| 2026-01-16 | 3.81 | 3.81 | 3.79 | 3.80 | +0.16% | 8,406,040 |
| 2026-01-15 | 3.82 | 3.82 | 3.75 | 3.80 | -0.39% | 9,702,666 |
| 2026-01-14 | 3.78 | 3.82 | 3.78 | 3.81 | +0.53% | 14,783,640 |
| 2026-01-13 | 3.84 | 3.84 | 3.78 | 3.79 | -1.15% | 7,940,675 |
| 2026-01-12 | 3.86 | 3.87 | 3.83 | 3.84 | -0.60% | 8,765,965 |
| 2026-01-09 | 3.89 | 3.89 | 3.84 | 3.86 | -0.85% | 7,947,747 |
| 2026-01-08 | 3.86 | 3.92 | 3.83 | 3.89 | +0.96% | 6,975,864 |
| 2026-01-07 | 3.93 | 3.94 | 3.83 | 3.85 | -1.81% | 14,099,750 |
| 2026-01-06 | 3.96 | 3.98 | 3.93 | 3.93 | -0.78% | 9,780,846 |
| 2026-01-05 | 3.98 | 3.98 | 3.92 | 3.96 | -0.35% | 6,198,511 |
| 2026-01-02 | 3.98 | 3.98 | 3.94 | 3.97 | -0.13% | 8,366,166 |
| 2025-12-31 | 3.98 | 3.99 | 3.97 | 3.98 | +0.05% | 3,787,783 |
| 2025-12-30 | 3.97 | 3.99 | 3.97 | 3.97 | +0.08% | 5,420,437 |
| 2025-12-29 | 3.95 | 3.99 | 3.94 | 3.97 | +0.56% | 7,390,986 |
| 2025-12-24 | 3.97 | 3.98 | 3.95 | 3.95 | -0.08% | 1,958,109 |
| 2025-12-23 | 3.93 | 3.96 | 3.93 | 3.95 | +0.28% | 4,863,471 |
| 2025-12-22 | 3.92 | 3.94 | 3.90 | 3.94 | +0.10% | 6,644,245 |
| 2025-12-19 | 3.95 | 3.96 | 3.92 | 3.94 | -0.51% | 23,278,119 |
| 2025-12-18 | 3.96 | 4.00 | 3.95 | 3.96 | -0.18% | 9,791,106 |
| 2025-12-17 | 3.90 | 3.99 | 3.89 | 3.96 | +1.72% | 10,189,360 |
| 2025-12-16 | 3.94 | 3.94 | 3.89 | 3.90 | -0.86% | 12,560,350 |
| 2025-12-15 | 3.90 | 3.94 | 3.89 | 3.93 | +0.56% | 8,379,783 |
| 2025-12-12 | 3.87 | 3.91 | 3.85 | 3.91 | +1.22% | 9,514,514 |
| 2025-12-11 | 3.89 | 3.90 | 3.86 | 3.86 | -0.64% | 6,829,327 |
| 2025-12-10 | 3.89 | 3.90 | 3.86 | 3.89 | -0.23% | 6,785,123 |
| 2025-12-09 | 3.89 | 3.92 | 3.88 | 3.90 | -0.13% | 7,590,969 |
| 2025-12-08 | 3.93 | 3.93 | 3.89 | 3.90 | -0.84% | 7,939,942 |
| 2025-12-05 | 3.96 | 3.98 | 3.93 | 3.93 | -0.88% | 8,385,257 |
| 2025-12-04 | 3.94 | 3.98 | 3.94 | 3.97 | +0.43% | 7,959,568 |
| 2025-12-03 | 3.95 | 3.96 | 3.93 | 3.95 | -0.10% | 9,117,272 |
| 2025-12-02 | 3.96 | 3.96 | 3.94 | 3.96 | +0.33% | 6,460,092 |
| 2025-12-01 | 3.95 | 3.96 | 3.92 | 3.94 | +0.08% | 8,614,767 |
| 2025-11-28 | 3.91 | 3.97 | 3.91 | 3.94 | -1.18% | 7,870,141 |
| 2025-11-27 | 3.98 | 3.99 | 3.97 | 3.99 | -0.08% | 4,375,832 |
| 2025-11-26 | 3.97 | 4.00 | 3.96 | 3.99 | +0.43% | 8,182,105 |
| 2025-11-25 | 3.94 | 3.98 | 3.92 | 3.97 | +0.84% | 7,653,673 |
| 2025-11-24 | 3.94 | 3.95 | 3.91 | 3.94 | +0.25% | 23,271,740 |
| 2025-11-21 | 3.86 | 3.93 | 3.85 | 3.93 | +2.08% | 12,950,790 |
| 2025-11-20 | 3.85 | 3.85 | 3.82 | 3.85 | +0.31% | 7,326,652 |
| 2025-11-19 | 3.88 | 3.88 | 3.84 | 3.84 | -0.85% | 9,232,693 |
| 2025-11-18 | 3.89 | 3.89 | 3.86 | 3.87 | -0.87% | 7,593,859 |
| 2025-11-17 | 3.92 | 3.92 | 3.87 | 3.90 | -0.56% | 5,384,822 |
| 2025-11-14 | 3.97 | 3.97 | 3.90 | 3.93 | -0.91% | 7,794,611 |
| 2025-11-13 | 3.91 | 3.96 | 3.90 | 3.96 | +1.10% | 8,973,630 |
| 2025-11-12 | 3.95 | 3.95 | 3.92 | 3.92 | -0.53% | 5,109,816 |
| 2025-11-11 | 3.92 | 3.94 | 3.91 | 3.94 | +0.92% | 5,702,162 |
| 2025-11-10 | 3.90 | 3.93 | 3.90 | 3.90 | -0.84% | 6,267,822 |
| 2025-11-07 | 3.90 | 3.94 | 3.86 | 3.94 | +1.49% | 9,598,813 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Feb (+6.63%). Worst month: Dec (-1.82%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is Koninklijke KPN NV's (KPN.AS) latest close?
4.33 on 2026-10-30, from the Closelook data lake's daily price record.
What is KPN.AS's 52-week high and low?
4.91 high and 3.75 low over the trailing 52 weeks, as of 2026-10-30.
What is Koninklijke KPN NV's strongest and weakest month historically?
Historically, KPN.AS's strongest calendar month has been Feb (average +6.63%) and its weakest Dec (average -1.82%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 1043 daily bars in the Closelook data lake.
What is the current Closelooknet signal on KPN.AS?
Recovery attempt under the 200-day: Trades +6.8% vs the 50-day and +0.3% vs the 200-day average, 9.6% below the 52-week high and +18.2% off the 52-week low; a death cross printed 60 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is KPN.AS above its 50-day and 200-day moving averages?
Koninklijke KPN NV trades 6.8% above its 50-day and 0.3% above its 200-day moving average (7.1% above its 20-day). As of 2026-10-30.