Koninklijke KPN N.V. (KKPNF)
OTCMKTS · Delayed Price · Currency is USD
4.910
+0.030 (0.61%)
Jun 25, 2026, 3:58 PM EST
KKPNF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 4.88 | 5.24 | 4.88 | 5.08 | 5.08 | 3.46% | 7,862 |
| Jun 25, 2026 | 5.05 | 5.05 | 4.82 | 4.91 | 4.91 | 0.68% | 14,032 |
| Jun 24, 2026 | 4.90 | 5.09 | 4.88 | 4.88 | 4.88 | -1.28% | 5,967 |
| Jun 23, 2026 | 5.04 | 5.04 | 4.80 | 4.94 | 4.94 | -1.42% | 7,873 |
| Jun 22, 2026 | 4.97 | 5.04 | 4.78 | 5.01 | 5.01 | 2.68% | 511,121 |
| Jun 18, 2026 | 4.73 | 5.03 | 4.73 | 4.88 | 4.88 | -0.41% | 430,312 |
| Jun 17, 2026 | 4.78 | 5.04 | 4.73 | 4.90 | 4.90 | -2.20% | 1,800,510 |
| Jun 16, 2026 | 4.84 | 5.10 | 4.83 | 5.01 | 5.01 | -2.49% | 5,671 |
| Jun 15, 2026 | 4.88 | 5.15 | 4.88 | 5.14 | 5.14 | 4.64% | 9,893 |
| Jun 12, 2026 | 4.96 | 5.24 | 4.91 | 4.91 | 4.91 | -0.37% | 8,154 |
| Jun 11, 2026 | 5.16 | 5.23 | 4.93 | 4.93 | 4.93 | -4.31% | 7,688 |
| Jun 10, 2026 | 5.12 | 5.16 | 4.88 | 5.15 | 5.15 | 2.79% | 13,646 |
| Jun 9, 2026 | 4.94 | 5.07 | 4.83 | 5.01 | 5.01 | -0.60% | 12,605 |
| Jun 8, 2026 | 4.89 | 5.12 | 4.88 | 5.04 | 5.04 | 1.00% | 34,849 |
| Jun 5, 2026 | 5.09 | 5.09 | 4.86 | 4.99 | 4.99 | -0.40% | 20,522 |
| Jun 4, 2026 | 4.98 | 5.16 | 4.92 | 5.01 | 5.01 | -2.74% | 91,552 |
| Jun 3, 2026 | 5.02 | 5.16 | 4.92 | 5.15 | 5.15 | 1.00% | 8,702 |
| Jun 2, 2026 | 5.04 | 5.16 | 4.90 | 5.10 | 5.10 | -1.35% | 6,416 |
| Jun 1, 2026 | 5.07 | 5.26 | 4.97 | 5.17 | 5.17 | -0.39% | 8,518 |
| May 29, 2026 | 5.03 | 5.30 | 4.99 | 5.19 | 5.19 | -0.76% | 24,389 |
| May 28, 2026 | 5.08 | 5.34 | 5.06 | 5.23 | 5.23 | -0.76% | 23,853 |
| May 27, 2026 | 5.08 | 5.32 | 5.08 | 5.27 | 5.27 | 1.31% | 6,214 |
| May 26, 2026 | 5.22 | 5.32 | 5.20 | 5.20 | 5.20 | -3.31% | 8,636 |
| May 22, 2026 | 5.33 | 5.43 | 5.24 | 5.38 | 5.38 | - | 5,397 |
| May 21, 2026 | 5.44 | 5.46 | 5.23 | 5.38 | 5.38 | -1.28% | 8,379 |
| May 20, 2026 | 5.49 | 5.55 | 5.20 | 5.45 | 5.45 | 0.55% | 9,372 |
| May 19, 2026 | 5.25 | 5.45 | 5.25 | 5.42 | 5.42 | 0.74% | 3,024 |
| May 18, 2026 | 5.40 | 5.43 | 5.20 | 5.38 | 5.38 | 1.89% | 5,262 |
| May 15, 2026 | 5.19 | 5.38 | 5.19 | 5.28 | 5.28 | -2.58% | 52,382 |
| May 14, 2026 | 5.22 | 5.42 | 5.22 | 5.42 | 5.42 | 4.43% | 13,888 |
| May 13, 2026 | 5.27 | 5.43 | 5.19 | 5.19 | 5.19 | -3.89% | 2,816 |
| May 12, 2026 | 5.42 | 5.43 | 5.22 | 5.40 | 5.40 | 2.39% | 24,373 |
| May 11, 2026 | 5.47 | 5.48 | 5.27 | 5.27 | 5.27 | -1.97% | 22,497 |
| May 8, 2026 | 5.43 | 5.44 | 5.25 | 5.38 | 5.38 | 0.19% | 8,767 |
| May 7, 2026 | 5.23 | 5.43 | 5.14 | 5.37 | 5.37 | -0.37% | 5,858 |
| May 6, 2026 | 5.36 | 5.47 | 5.25 | 5.39 | 5.39 | - | 23,291 |
| May 5, 2026 | 5.43 | 5.44 | 5.22 | 5.39 | 5.39 | 1.13% | 7,256 |
| May 4, 2026 | 5.33 | 5.36 | 5.10 | 5.33 | 5.33 | -0.37% | 3,310 |
| May 1, 2026 | 5.30 | 5.43 | 5.27 | 5.35 | 5.35 | -0.37% | 9,318 |
| Apr 30, 2026 | 5.36 | 5.39 | 5.17 | 5.37 | 5.37 | 2.68% | 9,353 |
| Apr 29, 2026 | 5.05 | 5.33 | 5.05 | 5.23 | 5.23 | -2.97% | 4,052 |
| Apr 28, 2026 | 5.26 | 5.49 | 5.23 | 5.39 | 5.39 | -1.84% | 6,619 |
| Apr 27, 2026 | 5.37 | 5.49 | 5.37 | 5.49 | 5.49 | 0.20% | 2,100 |
| Apr 24, 2026 | 5.51 | 5.53 | 5.31 | 5.48 | 5.48 | 4.74% | 4,591 |
| Apr 23, 2026 | 5.26 | 5.49 | 5.23 | 5.23 | 5.23 | -4.12% | 21,686 |
| Apr 22, 2026 | 5.47 | 5.47 | 5.27 | 5.46 | 5.46 | 0.50% | 3,444 |
| Apr 21, 2026 | 5.47 | 5.47 | 5.27 | 5.43 | 5.43 | -1.27% | 5,855 |
| Apr 20, 2026 | 5.49 | 5.61 | 5.29 | 5.50 | 5.50 | 1.85% | 4,354 |
| Apr 17, 2026 | 5.36 | 5.53 | 5.20 | 5.40 | 5.40 | -2.56% | 9,449 |
| Apr 16, 2026 | 5.45 | 5.70 | 5.43 | 5.67 | 5.54 | 0.53% | 2,403 |