Koninklijke KPN N.V. (KKPNF)
OTCMKTS · Delayed Price · Currency is USD
4.879
+0.179 (3.81%)
Jul 16, 2025, 11:42 AM EDT
Koninklijke KPN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 4.83 | 4.83 | 4.65 | 4.65 | - | -2.88% | 253 |
| Jul 14, 2025 | 4.88 | 4.88 | 4.67 | 4.79 | 4.79 | 1.48% | 9,702 |
| Jul 11, 2025 | 4.67 | 4.85 | 4.65 | 4.72 | 4.72 | -1.26% | 7,969 |
| Jul 10, 2025 | 4.84 | 4.84 | 4.64 | 4.78 | 4.78 | -1.24% | 5,630 |
| Jul 9, 2025 | 4.83 | 4.84 | 4.68 | 4.84 | 4.84 | -0.41% | 5,288 |
| Jul 8, 2025 | 4.92 | 4.92 | 4.70 | 4.86 | 4.86 | -0.61% | 4,972 |
| Jul 7, 2025 | 4.90 | 4.91 | 4.71 | 4.89 | 4.89 | 2.09% | 10,507 |
| Jul 3, 2025 | 4.86 | 4.86 | 4.71 | 4.79 | 4.79 | -1.24% | 11,227 |
| Jul 2, 2025 | 4.90 | 4.93 | 4.74 | 4.85 | 4.85 | -0.82% | 17,435 |
| Jul 1, 2025 | 4.95 | 4.95 | 4.77 | 4.89 | 4.89 | 0.82% | 9,018 |
| Jun 30, 2025 | 4.77 | 4.93 | 4.77 | 4.85 | 4.85 | 0.21% | 5,106 |
| Jun 27, 2025 | 4.86 | 4.95 | 4.72 | 4.84 | 4.84 | -0.41% | 8,614 |
| Jun 26, 2025 | 4.94 | 4.94 | 4.75 | 4.86 | 4.86 | 3.98% | 5,775 |
| Jun 25, 2025 | 4.87 | 4.87 | 4.65 | 4.67 | 4.67 | -3.83% | 11,767 |
| Jun 24, 2025 | 4.95 | 4.95 | 4.77 | 4.86 | 4.86 | 2.92% | 4,147 |
| Jun 23, 2025 | 4.88 | 4.90 | 4.72 | 4.72 | 4.72 | -1.62% | 26,867 |
| Jun 20, 2025 | 4.84 | 4.85 | 4.75 | 4.80 | 4.80 | 0.42% | 6,750 |
| Jun 18, 2025 | 4.88 | 4.92 | 4.68 | 4.78 | 4.78 | 0.63% | 14,166 |
| Jun 17, 2025 | 4.88 | 4.89 | 4.64 | 4.75 | 4.75 | -0.42% | 12,568 |
| Jun 16, 2025 | 4.88 | 4.89 | 4.77 | 4.77 | 4.77 | 0.74% | 26,682 |
| Jun 13, 2025 | 4.84 | 4.88 | 4.60 | 4.74 | 4.74 | -0.94% | 24,434 |
| Jun 12, 2025 | 4.88 | 4.88 | 4.71 | 4.78 | 4.78 | 1.70% | 18,924 |
| Jun 11, 2025 | 4.84 | 4.84 | 4.59 | 4.70 | 4.70 | - | 15,533 |
| Jun 10, 2025 | 4.86 | 4.86 | 4.62 | 4.70 | 4.70 | 0.43% | 16,946 |
| Jun 9, 2025 | 4.91 | 4.91 | 4.61 | 4.68 | 4.68 | -1.06% | 8,365 |
| Jun 6, 2025 | 4.86 | 4.86 | 4.64 | 4.73 | 4.73 | -0.42% | 8,845 |
| Jun 5, 2025 | 4.68 | 4.92 | 4.67 | 4.75 | 4.75 | - | 7,412 |
| Jun 4, 2025 | 4.90 | 4.90 | 4.68 | 4.75 | 4.75 | 1.06% | 27,726 |
| Jun 3, 2025 | 4.65 | 4.87 | 4.58 | 4.70 | 4.70 | -2.89% | 6,070 |
| Jun 2, 2025 | 4.84 | 4.84 | 4.68 | 4.84 | 4.84 | 2.11% | 4,852 |
| May 30, 2025 | 4.83 | 4.83 | 4.67 | 4.74 | 4.74 | -0.42% | 24,549 |
| May 29, 2025 | 4.79 | 4.85 | 4.57 | 4.76 | 4.76 | 2.15% | 98,382 |
| May 28, 2025 | 4.78 | 4.78 | 4.62 | 4.66 | 4.66 | 0.52% | 67,967 |
| May 27, 2025 | 4.87 | 4.87 | 4.64 | 4.64 | 4.64 | -1.78% | 5,753 |
| May 23, 2025 | 4.82 | 4.83 | 4.58 | 4.72 | 4.72 | 0.43% | 24,800 |
| May 22, 2025 | 4.61 | 4.82 | 4.61 | 4.70 | 4.70 | - | 17,587 |
| May 21, 2025 | 4.64 | 4.87 | 4.60 | 4.70 | 4.70 | 1.08% | 2,360 |
| May 20, 2025 | 4.76 | 4.76 | 4.54 | 4.65 | 4.65 | -3.37% | 3,274 |
| May 19, 2025 | 4.82 | 4.84 | 4.50 | 4.81 | 4.81 | 6.23% | 20,905 |
| May 16, 2025 | 4.72 | 4.72 | 4.42 | 4.53 | 4.53 | 1.34% | 38,830 |
| May 15, 2025 | 4.50 | 4.62 | 4.34 | 4.47 | 4.47 | 2.05% | 20,999 |
| May 14, 2025 | 4.48 | 4.56 | 4.24 | 4.38 | 4.38 | -2.95% | 167,330 |
| May 13, 2025 | 4.52 | 4.55 | 4.16 | 4.51 | 4.51 | 3.27% | 4,214 |
| May 12, 2025 | 4.52 | 4.52 | 4.20 | 4.37 | 4.37 | -4.79% | 11,241 |
| May 9, 2025 | 4.65 | 4.71 | 4.43 | 4.59 | 4.59 | -4.47% | 8,076 |
| May 8, 2025 | 4.79 | 4.81 | 4.40 | 4.81 | 4.81 | 4.46% | 11,681 |
| May 7, 2025 | 4.87 | 4.87 | 4.60 | 4.60 | 4.60 | -0.86% | 7,022 |
| May 6, 2025 | 4.85 | 4.85 | 4.49 | 4.64 | 4.64 | 0.87% | 6,047 |
| May 5, 2025 | 4.57 | 4.73 | 4.57 | 4.60 | 4.60 | 0.44% | 11,063 |
| May 2, 2025 | 4.81 | 4.81 | 4.49 | 4.58 | 4.58 | -1.51% | 9,443 |