Koninklijke KPN N.V. (KKPNF)
OTCMKTS · Delayed Price · Currency is USD
4.910
+0.020 (0.41%)
Sep 10, 2025, 3:51 PM EDT
Koninklijke KPN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 4.98 | 4.98 | 4.82 | 4.89 | 4.89 | 2.73% | 6,486 |
| Sep 8, 2025 | 4.96 | 4.96 | 4.76 | 4.76 | 4.76 | -2.66% | 7,335 |
| Sep 5, 2025 | 4.78 | 4.98 | 4.78 | 4.89 | 4.89 | 1.24% | 8,820 |
| Sep 4, 2025 | 5.02 | 5.02 | 4.75 | 4.83 | 4.83 | 3.43% | 7,587 |
| Sep 3, 2025 | 4.65 | 4.68 | 4.56 | 4.67 | 4.67 | -0.85% | 6,139 |
| Sep 2, 2025 | 4.78 | 4.79 | 4.62 | 4.71 | 4.71 | -1.46% | 11,780 |
| Aug 29, 2025 | 4.83 | 4.87 | 4.68 | 4.78 | 4.78 | 0.42% | 7,468 |
| Aug 28, 2025 | 4.71 | 4.78 | 4.71 | 4.76 | 4.76 | 0.21% | 5,762 |
| Aug 27, 2025 | 4.71 | 4.80 | 4.62 | 4.75 | 4.75 | 0.64% | 8,772 |
| Aug 26, 2025 | 4.75 | 4.83 | 4.63 | 4.72 | 4.72 | -0.84% | 23,667 |
| Aug 25, 2025 | 4.83 | 4.83 | 4.67 | 4.76 | 4.76 | -0.42% | 4,640 |
| Aug 22, 2025 | 4.84 | 4.85 | 4.68 | 4.78 | 4.78 | 1.06% | 8,660 |
| Aug 21, 2025 | 4.84 | 4.84 | 4.66 | 4.73 | 4.73 | 1.24% | 32,959 |
| Aug 20, 2025 | 4.69 | 4.85 | 4.67 | 4.67 | 4.67 | 0.47% | 7,381 |
| Aug 19, 2025 | 4.68 | 4.68 | 4.57 | 4.65 | 4.65 | -0.85% | 4,743 |
| Aug 18, 2025 | 4.68 | 4.69 | 4.56 | 4.69 | 4.69 | - | 8,727 |
| Aug 15, 2025 | 4.68 | 4.69 | 4.56 | 4.69 | 4.69 | 2.96% | 7,670 |
| Aug 14, 2025 | 4.69 | 4.69 | 4.56 | 4.56 | 4.56 | -2.25% | 4,787 |
| Aug 13, 2025 | 4.69 | 4.69 | 4.57 | 4.66 | 4.66 | 1.08% | 9,389 |
| Aug 12, 2025 | 4.60 | 4.71 | 4.52 | 4.61 | 4.61 | 1.99% | 8,768 |
| Aug 11, 2025 | 4.68 | 4.68 | 4.52 | 4.52 | 4.52 | -1.95% | 6,473 |
| Aug 8, 2025 | 4.47 | 4.81 | 4.47 | 4.61 | 4.61 | -0.43% | 13,988 |
| 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 |