Koninklijke KPN N.V. (KKPNF)
OTCMKTS
· Delayed Price · Currency is USD
4.260
+0.180 (4.41%)
Mar 11, 2025, 4:00 PM EST
Koninklijke KPN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 4.19 | 4.26 | 3.99 | 4.26 | 4.26 | 4.41% | 5,614 |
| Mar 10, 2025 | 4.20 | 4.26 | 3.96 | 4.08 | 4.08 | -2.04% | 13,965 |
| Mar 7, 2025 | 3.93 | 4.17 | 3.89 | 4.17 | 4.17 | 7.62% | 22,706 |
| Mar 6, 2025 | 3.85 | 4.00 | 3.71 | 3.87 | 3.87 | -4.82% | 21,729 |
| Mar 5, 2025 | 3.84 | 4.07 | 3.79 | 4.07 | 4.07 | 4.26% | 9,456 |
| Mar 4, 2025 | 3.99 | 4.04 | 3.77 | 3.90 | 3.90 | 0.78% | 7,740 |
| Mar 3, 2025 | 3.94 | 3.99 | 3.85 | 3.87 | 3.87 | 1.04% | 183,143 |
| Feb 28, 2025 | 3.77 | 3.99 | 3.77 | 3.83 | 3.83 | 0.52% | 4,915 |
| Feb 27, 2025 | 3.77 | 3.93 | 3.77 | 3.81 | 3.81 | -0.52% | 19,100 |
| Feb 26, 2025 | 3.93 | 3.93 | 3.77 | 3.83 | 3.83 | - | 12,460 |
| Feb 25, 2025 | 3.93 | 3.94 | 3.77 | 3.83 | 3.83 | 2.41% | 19,493 |
| Feb 24, 2025 | 3.79 | 3.82 | 3.67 | 3.74 | 3.74 | 3.06% | 103,004 |
| Feb 21, 2025 | 3.75 | 3.78 | 3.60 | 3.63 | 3.63 | 1.09% | 12,629 |
| Feb 20, 2025 | 3.55 | 3.78 | 3.55 | 3.59 | 3.59 | -1.10% | 16,193 |
| Feb 19, 2025 | 3.74 | 3.78 | 3.61 | 3.63 | 3.63 | -0.68% | 20,708 |
| Feb 18, 2025 | 3.62 | 3.71 | 3.60 | 3.66 | 3.66 | -0.14% | 16,977 |
| Feb 14, 2025 | 3.61 | 3.77 | 3.61 | 3.66 | 3.66 | -0.81% | 12,092 |
| Feb 13, 2025 | 3.61 | 3.78 | 3.61 | 3.69 | 3.69 | -0.27% | 14,963 |
| Feb 12, 2025 | 3.61 | 3.78 | 3.61 | 3.70 | 3.70 | 1.65% | 7,869 |
| Feb 11, 2025 | 3.73 | 3.75 | 3.61 | 3.64 | 3.64 | 0.28% | 12,201 |
| Feb 10, 2025 | 3.61 | 3.78 | 3.61 | 3.63 | 3.63 | -1.76% | 15,807 |
| Feb 7, 2025 | 3.78 | 3.78 | 3.61 | 3.70 | 3.70 | 0.96% | 18,190 |
| Feb 6, 2025 | 3.70 | 3.76 | 3.55 | 3.66 | 3.66 | 0.27% | 9,044 |
| Feb 5, 2025 | 3.73 | 3.75 | 3.61 | 3.65 | 3.65 | 1.11% | 9,510 |
| Feb 4, 2025 | 3.60 | 3.68 | 3.54 | 3.61 | 3.61 | 0.84% | 53,343 |
| Feb 3, 2025 | 3.68 | 3.68 | 3.50 | 3.58 | 3.58 | -0.56% | 18,602 |
| Jan 31, 2025 | 3.62 | 3.74 | 3.59 | 3.60 | 3.60 | -2.96% | 13,865 |
| Jan 30, 2025 | 3.79 | 3.79 | 3.64 | 3.71 | 3.71 | -1.07% | 4,873 |
| Jan 29, 2025 | 3.72 | 3.86 | 3.69 | 3.75 | 3.75 | -0.53% | 11,943 |
| Jan 28, 2025 | 3.84 | 3.84 | 3.70 | 3.77 | 3.77 | - | 11,850 |
| Jan 27, 2025 | 3.72 | 3.91 | 3.66 | 3.77 | 3.77 | 2.45% | 12,147 |
| Jan 24, 2025 | 3.65 | 3.78 | 3.65 | 3.68 | 3.68 | -3.99% | 9,101 |
| Jan 23, 2025 | 3.70 | 3.83 | 3.70 | 3.83 | 3.83 | 3.32% | 19,721 |
| Jan 22, 2025 | 3.69 | 3.84 | 3.68 | 3.71 | 3.71 | 0.92% | 31,578 |
| Jan 21, 2025 | 3.79 | 3.81 | 3.68 | 3.68 | 3.68 | 0.71% | 23,614 |
| Jan 17, 2025 | 3.63 | 3.77 | 3.61 | 3.65 | 3.65 | 0.83% | 14,741 |
| Jan 16, 2025 | 3.58 | 3.73 | 3.53 | 3.62 | 3.62 | 0.84% | 26,962 |
| Jan 15, 2025 | 3.51 | 3.77 | 3.51 | 3.59 | 3.59 | -1.37% | 10,168 |
| Jan 14, 2025 | 3.57 | 3.76 | 3.54 | 3.64 | 3.64 | 1.11% | 10,072 |
| Jan 13, 2025 | 3.69 | 3.72 | 3.51 | 3.60 | 3.60 | 0.56% | 23,590 |
| Jan 10, 2025 | 3.53 | 3.71 | 3.50 | 3.58 | 3.58 | -0.56% | 13,494 |
| Jan 8, 2025 | 3.52 | 3.60 | 3.51 | 3.60 | 3.60 | -1.91% | 5,648 |
| Jan 7, 2025 | 3.56 | 3.70 | 3.56 | 3.67 | 3.67 | 0.55% | 19,994 |
| Jan 6, 2025 | 3.55 | 3.68 | 3.52 | 3.65 | 3.65 | - | 11,942 |
| Jan 3, 2025 | 3.57 | 3.69 | 3.52 | 3.65 | 3.65 | 0.83% | 10,410 |
| Jan 2, 2025 | 3.57 | 3.69 | 3.52 | 3.62 | 3.62 | 0.28% | 8,449 |
| Dec 31, 2024 | 3.54 | 3.68 | 3.54 | 3.61 | 3.61 | 2.56% | 11,851 |
| Dec 30, 2024 | 3.57 | 3.68 | 3.52 | 3.52 | 3.52 | -3.30% | 13,441 |
| Dec 27, 2024 | 3.78 | 3.78 | 3.55 | 3.64 | 3.64 | -0.14% | 6,562 |
| Dec 26, 2024 | 3.60 | 3.75 | 3.60 | 3.65 | 3.65 | 4.59% | 16,550 |