Koninklijke KPN N.V. (KKPNF)
OTCMKTS · Delayed Price · Currency is USD
4.630
-0.040 (-0.86%)
Aug 7, 2025, 3:52 PM EDT
Koninklijke KPN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 4.50 | 4.81 | 4.50 | 4.63 | 4.63 | -0.86% | 10,240 |
| Aug 6, 2025 | 4.57 | 4.71 | 4.56 | 4.67 | 4.67 | 0.43% | 10,587 |
| Aug 5, 2025 | 4.81 | 4.81 | 4.51 | 4.65 | 4.65 | 0.22% | 7,895 |
| Aug 4, 2025 | 4.76 | 4.76 | 4.52 | 4.64 | 4.64 | 0.43% | 10,288 |
| Aug 1, 2025 | 4.63 | 4.76 | 4.49 | 4.62 | 4.62 | 2.67% | 20,937 |
| Jul 31, 2025 | 4.40 | 4.58 | 4.40 | 4.50 | 4.50 | - | 6,795 |
| Jul 30, 2025 | 4.48 | 4.54 | 4.42 | 4.50 | 4.50 | -1.10% | 2,885 |
| Jul 29, 2025 | 4.59 | 4.63 | 4.42 | 4.55 | 4.55 | - | 5,120 |
| Jul 28, 2025 | 4.47 | 4.63 | 4.47 | 4.55 | 4.55 | -3.19% | 6,885 |
| Jul 25, 2025 | 4.75 | 4.75 | 4.53 | 4.70 | 4.70 | -1.05% | 14,569 |
| Jul 24, 2025 | 4.64 | 4.84 | 4.64 | 4.75 | 4.67 | 0.85% | 20,258 |
| Jul 23, 2025 | 4.72 | 4.78 | 4.71 | 4.71 | 4.63 | -3.09% | 10,362 |
| Jul 22, 2025 | 4.88 | 4.88 | 4.72 | 4.86 | 4.77 | 1.89% | 5,394 |
| Jul 21, 2025 | 4.84 | 4.88 | 4.72 | 4.77 | 4.68 | -0.83% | 8,699 |
| Jul 18, 2025 | 4.86 | 4.88 | 4.68 | 4.81 | 4.72 | -0.39% | 4,289 |
| Jul 17, 2025 | 4.83 | 4.83 | 4.64 | 4.83 | 4.74 | 0.81% | 6,826 |
| Jul 16, 2025 | 4.72 | 4.88 | 4.71 | 4.79 | 4.70 | 1.91% | 5,235 |
| Jul 15, 2025 | 4.83 | 4.83 | 4.65 | 4.70 | 4.62 | -1.88% | 3,091 |
| Jul 14, 2025 | 4.88 | 4.88 | 4.67 | 4.79 | 4.70 | 1.48% | 9,702 |
| Jul 11, 2025 | 4.67 | 4.85 | 4.65 | 4.72 | 4.64 | -1.26% | 7,969 |
| Jul 10, 2025 | 4.84 | 4.84 | 4.64 | 4.78 | 4.69 | -1.24% | 5,630 |
| Jul 9, 2025 | 4.83 | 4.84 | 4.68 | 4.84 | 4.75 | -0.41% | 5,288 |
| Jul 8, 2025 | 4.92 | 4.92 | 4.70 | 4.86 | 4.77 | -0.61% | 4,972 |
| Jul 7, 2025 | 4.90 | 4.91 | 4.71 | 4.89 | 4.80 | 2.09% | 10,507 |
| Jul 3, 2025 | 4.86 | 4.86 | 4.71 | 4.79 | 4.70 | -1.24% | 11,227 |
| Jul 2, 2025 | 4.90 | 4.93 | 4.74 | 4.85 | 4.76 | -0.82% | 17,435 |
| Jul 1, 2025 | 4.95 | 4.95 | 4.77 | 4.89 | 4.80 | 0.82% | 9,018 |
| Jun 30, 2025 | 4.77 | 4.93 | 4.77 | 4.85 | 4.76 | 0.21% | 5,106 |
| Jun 27, 2025 | 4.86 | 4.95 | 4.72 | 4.84 | 4.75 | -0.41% | 8,614 |
| Jun 26, 2025 | 4.94 | 4.94 | 4.75 | 4.86 | 4.77 | 3.98% | 5,775 |
| Jun 25, 2025 | 4.87 | 4.87 | 4.65 | 4.67 | 4.59 | -3.83% | 11,767 |
| Jun 24, 2025 | 4.95 | 4.95 | 4.77 | 4.86 | 4.77 | 2.92% | 4,147 |
| Jun 23, 2025 | 4.88 | 4.90 | 4.72 | 4.72 | 4.64 | -1.62% | 26,867 |
| Jun 20, 2025 | 4.84 | 4.85 | 4.75 | 4.80 | 4.71 | 0.42% | 6,750 |
| Jun 18, 2025 | 4.88 | 4.92 | 4.68 | 4.78 | 4.69 | 0.63% | 14,166 |
| Jun 17, 2025 | 4.88 | 4.89 | 4.64 | 4.75 | 4.67 | -0.42% | 12,568 |
| Jun 16, 2025 | 4.88 | 4.89 | 4.77 | 4.77 | 4.68 | 0.74% | 26,682 |
| Jun 13, 2025 | 4.84 | 4.88 | 4.60 | 4.74 | 4.65 | -0.94% | 24,434 |
| Jun 12, 2025 | 4.88 | 4.88 | 4.71 | 4.78 | 4.69 | 1.70% | 18,924 |
| Jun 11, 2025 | 4.84 | 4.84 | 4.59 | 4.70 | 4.62 | - | 15,533 |
| Jun 10, 2025 | 4.86 | 4.86 | 4.62 | 4.70 | 4.62 | 0.43% | 16,946 |
| Jun 9, 2025 | 4.91 | 4.91 | 4.61 | 4.68 | 4.60 | -1.06% | 8,365 |
| Jun 6, 2025 | 4.86 | 4.86 | 4.64 | 4.73 | 4.65 | -0.42% | 8,845 |
| Jun 5, 2025 | 4.68 | 4.92 | 4.67 | 4.75 | 4.67 | - | 7,412 |
| Jun 4, 2025 | 4.90 | 4.90 | 4.68 | 4.75 | 4.67 | 1.06% | 27,726 |
| Jun 3, 2025 | 4.65 | 4.87 | 4.58 | 4.70 | 4.62 | -2.89% | 6,070 |
| Jun 2, 2025 | 4.84 | 4.84 | 4.68 | 4.84 | 4.75 | 2.11% | 4,852 |
| May 30, 2025 | 4.83 | 4.83 | 4.67 | 4.74 | 4.66 | -0.42% | 24,549 |
| May 29, 2025 | 4.79 | 4.85 | 4.57 | 4.76 | 4.67 | 2.15% | 98,382 |
| May 28, 2025 | 4.78 | 4.78 | 4.62 | 4.66 | 4.58 | 0.52% | 67,967 |