Koninklijke KPN N.V. (KKPNF)
OTCMKTS
· Delayed Price · Currency is USD
4.545
-0.035 (-0.76%)
Apr 24, 2025, 12:34 PM EDT
Koninklijke KPN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 4.59 | 4.65 | 4.47 | 4.58 | 4.58 | -0.87% | 4,018 |
| Apr 22, 2025 | 4.76 | 4.76 | 4.59 | 4.62 | 4.51 | -0.86% | 20,573 |
| Apr 21, 2025 | 4.94 | 4.94 | 4.45 | 4.66 | 4.55 | 1.17% | 12,929 |
| Apr 17, 2025 | 4.81 | 4.81 | 4.58 | 4.61 | 4.38 | 0.57% | 8,662 |
| Apr 16, 2025 | 4.50 | 4.77 | 4.50 | 4.58 | 4.36 | 0.77% | 8,538 |
| Apr 15, 2025 | 4.47 | 4.67 | 4.42 | 4.55 | 4.32 | 1.22% | 11,708 |
| Apr 14, 2025 | 4.64 | 4.65 | 4.44 | 4.49 | 4.27 | 1.35% | 227,820 |
| Apr 11, 2025 | 4.56 | 4.58 | 4.34 | 4.43 | 4.21 | 3.50% | 14,900 |
| Apr 10, 2025 | 4.36 | 4.47 | 4.14 | 4.28 | 4.07 | -0.93% | 11,834 |
| Apr 9, 2025 | 4.37 | 4.41 | 3.95 | 4.32 | 4.11 | 3.85% | 10,289 |
| Apr 8, 2025 | 4.28 | 4.40 | 4.10 | 4.16 | 3.96 | 0.73% | 14,603 |
| Apr 7, 2025 | 4.43 | 4.49 | 4.04 | 4.13 | 3.93 | -6.14% | 32,437 |
| Apr 4, 2025 | 4.62 | 4.70 | 4.33 | 4.40 | 4.19 | 0.69% | 8,679 |
| Apr 3, 2025 | 4.65 | 4.66 | 4.31 | 4.37 | 4.16 | 5.23% | 10,192 |
| Apr 2, 2025 | 4.15 | 4.42 | 4.15 | 4.15 | 3.95 | -2.28% | 8,498 |
| Apr 1, 2025 | 4.35 | 4.35 | 4.14 | 4.25 | 4.04 | 1.19% | 5,004 |
| Mar 31, 2025 | 4.33 | 4.41 | 4.13 | 4.20 | 4.00 | -0.47% | 10,325 |
| Mar 28, 2025 | 4.16 | 4.35 | 4.11 | 4.22 | 4.02 | 0.72% | 22,875 |
| Mar 27, 2025 | 4.32 | 4.35 | 4.05 | 4.19 | 3.99 | 1.45% | 6,051 |
| Mar 26, 2025 | 4.20 | 4.27 | 4.00 | 4.13 | 3.93 | 1.23% | 10,883 |
| Mar 25, 2025 | 4.19 | 4.27 | 3.99 | 4.08 | 3.88 | 0.25% | 6,853 |
| Mar 24, 2025 | 4.23 | 4.23 | 4.03 | 4.07 | 3.87 | -1.93% | 15,808 |
| Mar 21, 2025 | 4.23 | 4.31 | 4.05 | 4.15 | 3.95 | 1.47% | 3,870 |
| Mar 20, 2025 | 4.18 | 4.18 | 4.02 | 4.09 | 3.89 | -4.73% | 6,986 |
| Mar 19, 2025 | 4.12 | 4.29 | 4.08 | 4.29 | 4.08 | 3.95% | 9,288 |
| Mar 18, 2025 | 4.23 | 4.31 | 4.07 | 4.13 | 3.93 | 0.49% | 6,218 |
| Mar 17, 2025 | 4.19 | 4.27 | 4.06 | 4.11 | 3.91 | -0.96% | 15,428 |
| Mar 14, 2025 | 4.21 | 4.21 | 4.05 | 4.15 | 3.95 | 0.97% | 70,687 |
| Mar 13, 2025 | 4.14 | 4.22 | 3.99 | 4.11 | 3.91 | 2.49% | 12,436 |
| Mar 12, 2025 | 4.09 | 4.16 | 3.93 | 4.01 | 3.82 | -5.87% | 93,376 |
| Mar 11, 2025 | 4.19 | 4.26 | 3.99 | 4.26 | 4.05 | 4.41% | 5,614 |
| Mar 10, 2025 | 4.20 | 4.26 | 3.96 | 4.08 | 3.88 | -2.04% | 13,965 |
| Mar 7, 2025 | 3.93 | 4.17 | 3.89 | 4.17 | 3.96 | 7.62% | 22,706 |
| Mar 6, 2025 | 3.85 | 4.00 | 3.71 | 3.87 | 3.68 | -4.82% | 21,729 |
| Mar 5, 2025 | 3.84 | 4.07 | 3.79 | 4.07 | 3.87 | 4.26% | 9,456 |
| Mar 4, 2025 | 3.99 | 4.04 | 3.77 | 3.90 | 3.71 | 0.78% | 7,740 |
| Mar 3, 2025 | 3.94 | 3.99 | 3.85 | 3.87 | 3.68 | 1.04% | 183,143 |
| Feb 28, 2025 | 3.77 | 3.99 | 3.77 | 3.83 | 3.64 | 0.52% | 4,915 |
| Feb 27, 2025 | 3.77 | 3.93 | 3.77 | 3.81 | 3.63 | -0.52% | 19,100 |
| Feb 26, 2025 | 3.93 | 3.93 | 3.77 | 3.83 | 3.64 | - | 12,460 |
| Feb 25, 2025 | 3.93 | 3.94 | 3.77 | 3.83 | 3.64 | 2.41% | 19,493 |
| Feb 24, 2025 | 3.79 | 3.82 | 3.67 | 3.74 | 3.56 | 3.06% | 103,004 |
| Feb 21, 2025 | 3.75 | 3.78 | 3.60 | 3.63 | 3.45 | 1.09% | 12,629 |
| Feb 20, 2025 | 3.55 | 3.78 | 3.55 | 3.59 | 3.42 | -1.10% | 16,193 |
| Feb 19, 2025 | 3.74 | 3.78 | 3.61 | 3.63 | 3.45 | -0.68% | 20,708 |
| Feb 18, 2025 | 3.62 | 3.71 | 3.60 | 3.66 | 3.48 | -0.14% | 16,977 |
| Feb 14, 2025 | 3.61 | 3.77 | 3.61 | 3.66 | 3.48 | -0.81% | 12,092 |
| Feb 13, 2025 | 3.61 | 3.78 | 3.61 | 3.69 | 3.51 | -0.27% | 14,963 |
| Feb 12, 2025 | 3.61 | 3.78 | 3.61 | 3.70 | 3.52 | 1.65% | 7,869 |
| Feb 11, 2025 | 3.73 | 3.75 | 3.61 | 3.64 | 3.46 | 0.28% | 12,201 |