Koninklijke KPN N.V. (KKPNF)
OTCMKTS · Delayed Price · Currency is USD
4.640
-0.880 (-15.94%)
Sep 25, 2026, 3:52 PM EST
KKPNF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 4.60 | 5.00 | 4.60 | 4.73 | 4.73 | - | 15,178 |
| Aug 27, 2026 | 4.62 | 4.87 | 4.62 | 4.73 | 4.73 | - | 7,076 |
| Aug 26, 2026 | 4.72 | 4.96 | 4.59 | 4.73 | 4.73 | -0.21% | 16,480 |
| Aug 25, 2026 | 5.00 | 5.00 | 4.55 | 4.74 | 4.74 | - | 5,285 |
| Aug 24, 2026 | 4.95 | 4.95 | 4.55 | 4.74 | 4.74 | 2.16% | 16,646 |
| Aug 21, 2026 | 4.55 | 4.95 | 4.50 | 4.64 | 4.64 | -1.49% | 14,842 |
| Aug 20, 2026 | 4.95 | 4.95 | 4.55 | 4.71 | 4.71 | 0.21% | 18,713 |
| Aug 19, 2026 | 4.54 | 4.86 | 4.54 | 4.70 | 4.70 | 0.21% | 24,014 |
| Aug 18, 2026 | 4.55 | 4.91 | 4.55 | 4.69 | 4.69 | 0.43% | 10,573 |
| Aug 17, 2026 | 4.54 | 4.86 | 4.54 | 4.67 | 4.67 | -0.64% | 12,191 |
| Aug 14, 2026 | 4.54 | 4.86 | 4.53 | 4.70 | 4.70 | -3.09% | 7,500 |
| Aug 13, 2026 | 4.45 | 4.90 | 4.45 | 4.85 | 4.85 | 0.83% | 26,687 |
| Aug 12, 2026 | 4.49 | 4.81 | 4.49 | 4.81 | 4.81 | 4.34% | 15,238 |
| Aug 11, 2026 | 4.44 | 4.76 | 4.44 | 4.61 | 4.61 | 3.83% | 43,589 |
| Aug 10, 2026 | 4.76 | 4.76 | 4.44 | 4.44 | 4.44 | -4.72% | 9,278 |
| Aug 7, 2026 | 4.49 | 4.81 | 4.49 | 4.66 | 4.66 | -0.21% | 6,542 |
| Aug 6, 2026 | 4.86 | 4.86 | 4.54 | 4.67 | 4.67 | 2.64% | 17,757 |
| Aug 5, 2026 | 4.45 | 4.81 | 4.40 | 4.55 | 4.55 | -2.15% | 28,681 |
| Aug 4, 2026 | 4.50 | 4.90 | 4.50 | 4.65 | 4.65 | -1.06% | 5,822 |
| Aug 3, 2026 | 4.59 | 4.91 | 4.59 | 4.70 | 4.70 | -0.63% | 16,735 |
| Jul 31, 2026 | 4.90 | 4.90 | 4.50 | 4.73 | 4.73 | -1.25% | 4,458 |
| Jul 30, 2026 | 4.60 | 5.00 | 4.60 | 4.79 | 4.79 | -0.42% | 6,738 |
| Jul 29, 2026 | 4.60 | 4.96 | 4.60 | 4.81 | 4.81 | 0.84% | 11,255 |
| Jul 28, 2026 | 4.55 | 4.95 | 4.50 | 4.77 | 4.77 | 0.63% | 8,611 |
| Jul 27, 2026 | 4.51 | 4.95 | 4.47 | 4.74 | 4.74 | -1.56% | 7,023 |
| Jul 24, 2026 | 4.54 | 4.82 | 4.50 | 4.82 | 4.82 | 2.69% | 8,721 |
| Jul 23, 2026 | 4.64 | 5.00 | 4.60 | 4.78 | 4.69 | -1.04% | 24,550 |
| Jul 22, 2026 | 4.72 | 4.88 | 4.69 | 4.83 | 4.74 | -0.62% | 2,252 |
| Jul 21, 2026 | 4.85 | 5.01 | 4.69 | 4.86 | 4.77 | -1.22% | 9,391 |
| Jul 20, 2026 | 5.10 | 5.15 | 4.70 | 4.92 | 4.83 | -0.81% | 9,423 |
| Jul 17, 2026 | 4.84 | 5.16 | 4.84 | 4.96 | 4.87 | 5.53% | 12,307 |