Koninklijke KPN N.V. (KKPNF)
OTCMKTS · Delayed Price · Currency is USD
5.52
+0.13 (2.41%)
Feb 11, 2026, 3:51 PM EST
Koninklijke KPN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 5.40 | 5.42 | 5.21 | 5.39 | 5.39 | -0.19% | 11,926 |
| Feb 9, 2026 | 5.38 | 5.42 | 5.27 | 5.40 | 5.40 | 0.65% | 11,122 |
| Feb 6, 2026 | 5.33 | 5.37 | 5.08 | 5.37 | 5.37 | 2.00% | 9,924 |
| Feb 5, 2026 | 5.40 | 5.41 | 5.09 | 5.26 | 5.26 | 0.57% | 11,308 |
| Feb 4, 2026 | 5.35 | 5.40 | 5.10 | 5.23 | 5.23 | 3.77% | 19,639 |
| Feb 3, 2026 | 4.84 | 5.12 | 4.84 | 5.04 | 5.04 | 0.02% | 9,364 |
| Feb 2, 2026 | 5.04 | 5.04 | 4.87 | 5.04 | 5.04 | 3.90% | 12,456 |
| Jan 30, 2026 | 5.11 | 5.11 | 4.73 | 4.85 | 4.85 | 3.41% | 17,630 |
| Jan 29, 2026 | 5.06 | 5.06 | 4.69 | 4.69 | 4.69 | -1.68% | 15,086 |
| Jan 28, 2026 | 4.87 | 4.91 | 4.62 | 4.77 | 4.77 | -4.02% | 20,529 |
| Jan 27, 2026 | 4.70 | 4.97 | 4.70 | 4.97 | 4.97 | 6.20% | 13,932 |
| Jan 26, 2026 | 4.69 | 4.69 | 4.57 | 4.68 | 4.68 | 1.52% | 14,565 |
| Jan 23, 2026 | 4.45 | 4.67 | 4.45 | 4.61 | 4.61 | -0.50% | 13,085 |
| Jan 22, 2026 | 4.42 | 4.63 | 4.42 | 4.63 | 4.63 | -0.43% | 9,374 |
| Jan 21, 2026 | 4.58 | 4.65 | 4.37 | 4.65 | 4.65 | 2.04% | 22,135 |
| Jan 20, 2026 | 4.50 | 4.69 | 4.50 | 4.56 | 4.56 | 5.56% | 25,475 |
| Jan 16, 2026 | 4.48 | 4.48 | 4.32 | 4.32 | 4.32 | -2.04% | 251,839 |
| Jan 15, 2026 | 4.48 | 4.48 | 4.32 | 4.41 | 4.41 | -0.23% | 5,244 |
| Jan 14, 2026 | 4.66 | 4.66 | 4.26 | 4.42 | 4.42 | 1.40% | 155,158 |
| Jan 13, 2026 | 4.36 | 4.62 | 4.36 | 4.36 | 4.36 | -2.04% | 21,420 |
| Jan 12, 2026 | 4.42 | 4.60 | 4.42 | 4.45 | 4.45 | -3.62% | 17,983 |
| Jan 9, 2026 | 4.54 | 4.62 | 4.35 | 4.62 | 4.62 | 1.47% | 36,092 |
| Jan 8, 2026 | 4.62 | 4.62 | 4.46 | 4.55 | 4.55 | 1.34% | 12,341 |
| Jan 7, 2026 | 4.42 | 4.59 | 4.42 | 4.49 | 4.49 | -2.60% | 14,271 |
| Jan 6, 2026 | 4.68 | 4.68 | 4.55 | 4.61 | 4.61 | -1.07% | 10,270 |
| Jan 5, 2026 | 4.68 | 4.68 | 4.51 | 4.66 | 4.66 | 0.65% | 64,639 |
| Jan 2, 2026 | 4.69 | 4.69 | 4.57 | 4.63 | 4.63 | -1.07% | 13,155 |
| Dec 31, 2025 | 4.67 | 4.68 | 4.41 | 4.68 | 4.68 | 0.86% | 799,393 |
| Dec 30, 2025 | 4.57 | 4.69 | 4.57 | 4.64 | 4.64 | -0.85% | 2,205 |
| Dec 29, 2025 | 4.69 | 4.69 | 4.57 | 4.68 | 4.68 | 1.85% | 53,827 |
| Dec 26, 2025 | 4.60 | 4.68 | 4.52 | 4.60 | 4.60 | -1.61% | 30,569 |
| Dec 24, 2025 | 4.68 | 4.68 | 4.52 | 4.67 | 4.67 | - | 5,658 |
| Dec 23, 2025 | 4.68 | 4.68 | 4.51 | 4.67 | 4.67 | 1.30% | 12,602 |
| Dec 22, 2025 | 4.68 | 4.68 | 4.53 | 4.61 | 4.61 | -1.50% | 13,067 |
| Dec 19, 2025 | 4.68 | 4.68 | 4.52 | 4.68 | 4.68 | 1.52% | 14,810 |
| Dec 18, 2025 | 4.69 | 4.69 | 4.52 | 4.61 | 4.61 | 0.79% | 25,361 |
| Dec 17, 2025 | 4.57 | 4.69 | 4.57 | 4.57 | 4.57 | 1.42% | 2,164,975 |
| Dec 16, 2025 | 4.77 | 4.77 | 4.51 | 4.51 | 4.51 | -2.80% | 1,815,591 |
| Dec 15, 2025 | 4.66 | 4.66 | 4.52 | 4.64 | 4.64 | 0.43% | 41,951 |
| Dec 12, 2025 | 4.65 | 4.65 | 4.50 | 4.62 | 4.62 | -0.90% | 33,826 |
| Dec 11, 2025 | 4.59 | 4.66 | 4.52 | 4.66 | 4.66 | 3.37% | 10,304 |
| Dec 10, 2025 | 4.59 | 4.59 | 4.51 | 4.51 | 4.51 | -0.22% | 13,053 |
| Dec 9, 2025 | 4.59 | 4.66 | 4.52 | 4.52 | 4.52 | -0.88% | 42,262 |
| Dec 8, 2025 | 4.63 | 4.65 | 4.45 | 4.56 | 4.56 | -0.35% | 17,551 |
| Dec 5, 2025 | 4.50 | 4.68 | 4.50 | 4.58 | 4.58 | -2.14% | 18,770 |
| Dec 4, 2025 | 4.67 | 4.68 | 4.48 | 4.68 | 4.68 | 0.99% | 13,037 |
| Dec 3, 2025 | 4.51 | 4.68 | 4.49 | 4.63 | 4.63 | 0.43% | 139,437 |
| Dec 2, 2025 | 4.52 | 4.68 | 4.48 | 4.61 | 4.61 | 0.44% | 5,282 |
| Dec 1, 2025 | 4.52 | 4.68 | 4.52 | 4.59 | 4.59 | 2.46% | 7,589 |
| Nov 28, 2025 | 4.63 | 4.68 | 4.48 | 4.48 | 4.48 | -3.45% | 4,292 |