Koninklijke KPN N.V. (KKPNF)
OTCMKTS · Delayed Price · Currency is USD
4.930
0.00 (0.00%)
Nov 9, 2026, 3:51 PM EST
KKPNF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | - | 7,406 |
| Nov 6, 2026 | 4.93 | 5.03 | 4.82 | 4.93 | 4.93 | 0.61% | 8,577 |
| Nov 5, 2026 | 4.92 | 5.16 | 4.84 | 4.90 | 4.90 | -1.21% | 28,131 |
| Nov 4, 2026 | 4.95 | 5.11 | 4.83 | 4.96 | 4.96 | 3.77% | 2,013,275 |
| Nov 3, 2026 | 4.67 | 5.03 | 4.65 | 4.78 | 4.78 | -1.04% | 4,273 |
| Nov 2, 2026 | 5.03 | 5.04 | 4.65 | 4.83 | 4.83 | 0.21% | 15,453 |
| Oct 30, 2026 | 4.77 | 5.01 | 4.65 | 4.82 | 4.82 | 1.47% | 7,712 |
| Oct 29, 2026 | 4.54 | 4.86 | 4.54 | 4.75 | 4.75 | 3.26% | 35,193 |
| Oct 28, 2026 | 4.74 | 4.81 | 4.53 | 4.60 | 4.60 | 1.55% | 6,764 |
| Oct 27, 2026 | 4.71 | 4.71 | 4.39 | 4.53 | 4.53 | -1.31% | 5,180 |
| Oct 26, 2026 | 4.76 | 4.76 | 4.44 | 4.59 | 4.59 | 0.66% | 7,130 |
| Oct 23, 2026 | 4.44 | 4.76 | 4.44 | 4.56 | 4.56 | -1.51% | 177,732 |
| Oct 22, 2026 | 4.45 | 4.85 | 4.45 | 4.63 | 4.63 | 4.51% | 13,991 |
| Oct 21, 2026 | 4.35 | 4.76 | 4.35 | 4.43 | 4.43 | -2.21% | 4,768 |
| Oct 20, 2026 | 4.45 | 4.81 | 4.45 | 4.53 | 4.53 | 0.44% | 10,220 |
| Oct 19, 2026 | 4.35 | 4.75 | 4.35 | 4.51 | 4.51 | - | 136,606 |
| Oct 16, 2026 | 4.48 | 4.67 | 4.39 | 4.51 | 4.51 | -5.05% | 9,050 |
| Oct 15, 2026 | 4.75 | 4.75 | 4.35 | 4.75 | 4.75 | 9.45% | 23,890 |
| Oct 14, 2026 | 4.50 | 4.50 | 4.18 | 4.34 | 4.34 | 0.46% | 19,555 |
| Oct 13, 2026 | 4.20 | 4.56 | 4.18 | 4.32 | 4.32 | 0.70% | 15,315 |
| Oct 12, 2026 | 4.43 | 4.50 | 4.19 | 4.29 | 4.29 | -0.69% | 12,806 |
| Oct 9, 2026 | 4.56 | 4.56 | 4.20 | 4.32 | 4.32 | -2.04% | 517,626 |
| Oct 8, 2026 | 4.30 | 4.56 | 4.28 | 4.41 | 4.41 | - | 17,171 |
| Oct 7, 2026 | 4.20 | 4.60 | 4.20 | 4.41 | 4.41 | -3.75% | 10,721 |
| Oct 6, 2026 | 4.20 | 4.60 | 4.20 | 4.58 | 4.58 | 2.51% | 20,088 |
| Oct 5, 2026 | 4.37 | 4.53 | 4.25 | 4.47 | 4.47 | 0.45% | 20,093 |
| Oct 2, 2026 | 4.20 | 4.60 | 4.20 | 4.45 | 4.45 | 1.60% | 6,714 |
| Oct 1, 2026 | 4.66 | 4.66 | 4.30 | 4.38 | 4.38 | -0.68% | 14,602 |
| Sep 30, 2026 | 4.35 | 4.71 | 4.35 | 4.41 | 4.41 | -2.00% | 14,696 |
| Sep 29, 2026 | 4.75 | 4.75 | 4.34 | 4.50 | 4.50 | -0.88% | 7,037 |
| Sep 28, 2026 | 4.80 | 4.80 | 4.40 | 4.54 | 4.54 | -2.16% | 19,616 |
| Sep 25, 2026 | 4.40 | 4.80 | 4.40 | 4.64 | 4.64 | -15.94% | 16,205 |
| Sep 24, 2026 | 4.34 | 5.52 | 4.34 | 5.52 | 5.52 | 24.04% | 27,433 |
| Sep 23, 2026 | 4.40 | 4.57 | 4.40 | 4.45 | 4.45 | -1.98% | 9,854 |
| Sep 22, 2026 | 4.71 | 4.80 | 4.42 | 4.54 | 4.54 | -2.16% | 5,905 |
| Sep 21, 2026 | 4.90 | 4.90 | 4.50 | 4.64 | 4.64 | -0.96% | 28,970 |
| Sep 18, 2026 | 4.62 | 4.90 | 4.52 | 4.69 | 4.69 | -2.80% | 7,504 |
| Sep 17, 2026 | 4.70 | 5.10 | 4.70 | 4.82 | 4.82 | 0.21% | 4,817 |
| Sep 16, 2026 | 4.65 | 5.05 | 4.65 | 4.81 | 4.81 | -0.41% | 5,931 |
| Sep 15, 2026 | 4.62 | 5.00 | 4.62 | 4.83 | 4.83 | 0.21% | 5,091 |
| Sep 14, 2026 | 4.60 | 5.00 | 4.60 | 4.82 | 4.82 | 2.12% | 20,845 |
| Sep 11, 2026 | 5.00 | 5.00 | 4.60 | 4.72 | 4.72 | -1.87% | 32,926 |
| Sep 10, 2026 | 4.75 | 4.83 | 4.67 | 4.81 | 4.81 | -3.00% | 30,359 |
| Sep 9, 2026 | 4.71 | 4.96 | 4.63 | 4.96 | 4.96 | 3.53% | 2,616 |
| Sep 8, 2026 | 4.95 | 4.95 | 4.55 | 4.79 | 4.79 | 0.21% | 25,304 |
| Sep 4, 2026 | 4.86 | 4.86 | 4.54 | 4.78 | 4.78 | - | 12,744 |
| Sep 3, 2026 | 4.95 | 4.95 | 4.50 | 4.78 | 4.78 | 3.91% | 10,693 |
| Sep 2, 2026 | 4.86 | 4.86 | 4.45 | 4.60 | 4.60 | -2.54% | 13,541 |
| Sep 1, 2026 | 4.95 | 4.95 | 4.55 | 4.72 | 4.72 | -1.26% | 127,626 |
| Aug 31, 2026 | 4.60 | 5.05 | 4.60 | 4.78 | 4.78 | 1.06% | 690,019 |