Koninklijke KPN N.V. (KKPNF)
OTCMKTS · Delayed Price · Currency is USD
5.42
0.00 (0.00%)
At close: Mar 27, 2026
KKPNF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5.51 | 5.52 | 5.28 | 5.42 | 5.42 | - | 3,744 |
| Mar 26, 2026 | 5.24 | 5.48 | 5.19 | 5.42 | 5.42 | - | 4,928 |
| Mar 25, 2026 | 5.26 | 5.48 | 5.24 | 5.42 | 5.42 | -1.28% | 6,290 |
| Mar 24, 2026 | 5.28 | 5.51 | 5.28 | 5.49 | 5.49 | -0.36% | 5,295 |
| Mar 23, 2026 | 5.49 | 5.57 | 5.22 | 5.51 | 5.51 | 2.61% | 5,617 |
| Mar 20, 2026 | 5.59 | 5.59 | 5.33 | 5.37 | 5.37 | -1.83% | 7,110 |
| Mar 19, 2026 | 5.33 | 5.57 | 5.33 | 5.47 | 5.47 | -0.73% | 10,940 |
| Mar 18, 2026 | 5.57 | 5.66 | 5.51 | 5.51 | 5.51 | -2.13% | 25,984 |
| Mar 17, 2026 | 5.64 | 5.67 | 5.51 | 5.63 | 5.63 | 1.08% | 3,812 |
| Mar 16, 2026 | 5.62 | 5.68 | 5.49 | 5.57 | 5.57 | 2.58% | 10,660 |
| Mar 13, 2026 | 5.60 | 5.61 | 5.38 | 5.43 | 5.43 | -1.09% | 6,152 |
| Mar 12, 2026 | 5.47 | 5.56 | 5.27 | 5.49 | 5.49 | -2.42% | 4,531 |
| Mar 11, 2026 | 5.51 | 5.63 | 5.27 | 5.63 | 5.63 | 2.11% | 6,832 |
| Mar 10, 2026 | 5.51 | 5.56 | 5.28 | 5.51 | 5.51 | -0.83% | 28,865 |
| Mar 9, 2026 | 5.51 | 5.57 | 5.28 | 5.56 | 5.56 | 1.39% | 59,187 |
| Mar 6, 2026 | 5.18 | 5.54 | 5.18 | 5.48 | 5.48 | - | 9,042 |
| Mar 5, 2026 | 5.56 | 5.60 | 5.33 | 5.48 | 5.48 | -0.54% | 7,740 |
| Mar 4, 2026 | 5.57 | 5.57 | 5.35 | 5.51 | 5.51 | -0.90% | 4,878 |
| Mar 3, 2026 | 5.55 | 5.64 | 5.29 | 5.56 | 5.56 | 2.77% | 11,264 |
| Mar 2, 2026 | 5.41 | 5.65 | 5.41 | 5.41 | 5.41 | -4.42% | 15,994 |
| Feb 27, 2026 | 5.44 | 5.72 | 5.44 | 5.66 | 5.66 | 2.72% | 33,314 |
| Feb 26, 2026 | 5.58 | 5.59 | 5.37 | 5.51 | 5.51 | -2.13% | 2,857,817 |
| Feb 25, 2026 | 5.63 | 5.68 | 5.43 | 5.63 | 5.63 | 0.90% | 15,207 |
| Feb 24, 2026 | 5.60 | 5.61 | 5.38 | 5.58 | 5.58 | 0.36% | 7,932 |
| Feb 23, 2026 | 5.55 | 5.60 | 5.33 | 5.56 | 5.56 | 1.28% | 21,966 |
| Feb 20, 2026 | 5.50 | 5.54 | 5.28 | 5.49 | 5.49 | 0.18% | 4,990 |
| Feb 19, 2026 | 5.52 | 5.54 | 4.48 | 5.48 | 5.48 | 1.95% | 361,435 |
| Feb 18, 2026 | 5.51 | 5.51 | 5.27 | 5.38 | 5.38 | -2.80% | 19,451 |
| Feb 17, 2026 | 5.55 | 5.59 | 5.30 | 5.53 | 5.53 | 1.28% | 27,965 |
| Feb 13, 2026 | 5.53 | 5.53 | 5.33 | 5.46 | 5.46 | -1.97% | 33,803 |
| Feb 12, 2026 | 5.44 | 5.64 | 5.33 | 5.57 | 5.57 | 0.91% | 23,067 |
| Feb 11, 2026 | 5.52 | 5.56 | 5.33 | 5.52 | 5.52 | 2.41% | 4,930 |
| 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 |