Koninklijke KPN NV (KPN.AS) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-06 | 3.92 | 3.92 | 3.81 | 3.88 | -0.49% | 12,907,170 |
| 2025-11-05 | 4.02 | 4.04 | 3.90 | 3.90 | -1.47% | 11,028,320 |
| 2025-11-04 | 3.94 | 3.97 | 3.90 | 3.96 | +0.20% | 6,422,469 |
| 2025-11-03 | 4.03 | 4.04 | 3.94 | 3.95 | -1.72% | 7,913,307 |
| 2025-10-31 | 4.04 | 4.05 | 3.98 | 4.02 | -0.47% | 8,769,422 |
| 2025-10-30 | 4.01 | 4.04 | 3.99 | 4.04 | +0.52% | 8,649,252 |
| 2025-10-29 | 4.11 | 4.11 | 4.01 | 4.02 | -2.26% | 6,854,955 |
| 2025-10-28 | 4.03 | 4.12 | 4.00 | 4.11 | +0.44% | 10,530,300 |
| 2025-10-27 | 4.14 | 4.15 | 4.08 | 4.09 | -0.90% | 7,663,504 |
| 2025-10-24 | 4.09 | 4.13 | 4.07 | 4.13 | -0.05% | 6,743,368 |
| 2025-10-23 | 4.15 | 4.17 | 4.12 | 4.13 | -0.43% | 5,399,580 |
| 2025-10-22 | 4.11 | 4.15 | 4.09 | 4.15 | +1.15% | 8,886,734 |
| 2025-10-21 | 4.09 | 4.12 | 4.08 | 4.10 | +0.24% | 5,049,831 |
| 2025-10-20 | 4.10 | 4.12 | 4.09 | 4.09 | -0.22% | 4,706,777 |
| 2025-10-17 | 4.07 | 4.11 | 4.04 | 4.10 | +0.99% | 6,631,189 |
| 2025-10-16 | 4.05 | 4.06 | 4.03 | 4.06 | +0.30% | 6,057,324 |
| 2025-10-15 | 4.03 | 4.07 | 4.01 | 4.05 | -0.02% | 8,900,323 |
| 2025-10-14 | 4.03 | 4.11 | 4.03 | 4.05 | +0.60% | 9,684,432 |
| 2025-10-13 | 4.07 | 4.07 | 4.02 | 4.03 | -0.72% | 4,832,850 |
| 2025-10-10 | 4.02 | 4.06 | 4.00 | 4.05 | +1.15% | 10,399,690 |
| 2025-10-09 | 3.96 | 4.01 | 3.96 | 4.01 | +1.39% | 6,956,276 |
| 2025-10-08 | 3.95 | 3.97 | 3.92 | 3.95 | +0.46% | 6,446,446 |
| 2025-10-07 | 3.98 | 3.98 | 3.92 | 3.94 | -0.91% | 8,084,728 |
| 2025-10-06 | 4.02 | 4.03 | 3.97 | 3.97 | -1.12% | 9,309,589 |
| 2025-10-03 | 4.07 | 4.07 | 4.01 | 4.02 | -1.06% | 6,683,859 |
| 2025-10-02 | 4.07 | 4.11 | 4.04 | 4.06 | -0.66% | 9,504,300 |
| 2025-10-01 | 4.10 | 4.11 | 4.06 | 4.09 | -0.02% | 7,561,381 |
| 2025-09-30 | 4.08 | 4.09 | 4.04 | 4.09 | +0.05% | 11,361,280 |
| 2025-09-29 | 4.09 | 4.10 | 4.07 | 4.08 | +0.00% | 8,819,501 |
| 2025-09-26 | 4.10 | 4.11 | 4.07 | 4.08 | -0.29% | 6,052,399 |
| 2025-09-25 | 4.06 | 4.14 | 4.05 | 4.10 | +0.89% | 10,910,990 |
| 2025-09-24 | 4.11 | 4.12 | 4.06 | 4.06 | -0.54% | 5,819,808 |
| 2025-09-23 | 4.10 | 4.12 | 4.08 | 4.08 | -0.44% | 5,185,354 |
| 2025-09-22 | 4.12 | 4.12 | 4.09 | 4.10 | -0.56% | 8,415,271 |
| 2025-09-19 | 4.08 | 4.12 | 4.08 | 4.12 | +0.73% | 12,684,450 |
| 2025-09-18 | 4.13 | 4.14 | 4.07 | 4.09 | -1.16% | 10,861,530 |
| 2025-09-17 | 4.18 | 4.18 | 4.12 | 4.14 | -0.74% | 10,415,680 |
| 2025-09-16 | 4.23 | 4.23 | 4.17 | 4.17 | -1.21% | 10,893,070 |
| 2025-09-15 | 4.27 | 4.27 | 4.22 | 4.22 | -0.73% | 8,927,845 |
| 2025-09-12 | 4.25 | 4.27 | 4.24 | 4.25 | +0.33% | 5,921,361 |
| 2025-09-11 | 4.20 | 4.25 | 4.19 | 4.24 | +1.31% | 11,366,970 |
| 2025-09-10 | 4.18 | 4.20 | 4.17 | 4.19 | -0.10% | 8,255,656 |
| 2025-09-09 | 4.14 | 4.20 | 4.14 | 4.19 | +1.50% | 7,040,608 |
| 2025-09-08 | 4.16 | 4.16 | 4.13 | 4.13 | -0.77% | 4,939,252 |
| 2025-09-05 | 4.16 | 4.17 | 4.14 | 4.16 | -0.10% | 9,360,737 |
| 2025-09-04 | 4.04 | 4.20 | 4.04 | 4.16 | +4.23% | 14,411,750 |
| 2025-09-03 | 4.03 | 4.04 | 3.97 | 4.00 | -0.99% | 6,102,272 |
| 2025-09-02 | 4.07 | 4.08 | 4.02 | 4.04 | -1.30% | 6,031,300 |
| 2025-09-01 | 4.09 | 4.09 | 4.07 | 4.09 | +0.29% | 3,614,477 |
| 2025-08-29 | 4.06 | 4.09 | 4.06 | 4.08 | +0.20% | 7,004,034 |
| 2025-08-28 | 4.07 | 4.08 | 4.01 | 4.07 | -0.05% | 7,061,864 |
| 2025-08-27 | 4.04 | 4.07 | 4.03 | 4.07 | +0.72% | 5,875,915 |
| 2025-08-26 | 4.06 | 4.09 | 4.03 | 4.04 | -0.32% | 14,962,090 |
| 2025-08-25 | 4.05 | 4.06 | 4.04 | 4.05 | -0.20% | 4,113,824 |
| 2025-08-22 | 4.09 | 4.10 | 4.06 | 4.06 | -0.73% | 5,030,194 |
| 2025-08-21 | 4.09 | 4.09 | 4.07 | 4.09 | -0.17% | 6,523,324 |
| 2025-08-20 | 4.03 | 4.10 | 4.02 | 4.10 | +2.14% | 6,934,601 |
| 2025-08-19 | 4.02 | 4.02 | 3.99 | 4.01 | +0.10% | 5,008,940 |
| 2025-08-18 | 4.00 | 4.01 | 3.99 | 4.01 | +0.60% | 5,831,099 |
| 2025-08-15 | 3.97 | 3.99 | 3.96 | 3.98 | +0.15% | 6,835,097 |
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 2026-08-07
Quick answers
What is Koninklijke KPN NV's (KPN.AS) latest close?
4.04 on 2026-08-07, 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 2026-08-07.
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 983 daily bars in the Closelook data lake.