Koninklijke KPN N.V. (KKPNF)
OTCMKTS · Delayed Price · Currency is USD
5.40
+0.13 (2.47%)
May 12, 2026, 3:51 PM EST
KKPNF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -4.76% | 9,449 |
| Apr 16, 2026 | 5.45 | 5.70 | 5.43 | 5.67 | 5.54 | 0.53% | 2,403 |
| Apr 15, 2026 | 5.57 | 5.69 | 5.39 | 5.64 | 5.51 | -0.18% | 6,381 |
| Apr 14, 2026 | 5.68 | 5.68 | 5.43 | 5.65 | 5.52 | 0.53% | 5,239 |
| Apr 13, 2026 | 5.70 | 5.71 | 5.40 | 5.62 | 5.49 | 3.38% | 19,178 |
| Apr 10, 2026 | 5.75 | 5.75 | 5.43 | 5.44 | 5.31 | -4.97% | 8,500 |
| Apr 9, 2026 | 5.77 | 5.81 | 5.49 | 5.72 | 5.59 | 1.42% | 6,139 |
| Apr 8, 2026 | 5.39 | 5.72 | 5.39 | 5.64 | 5.51 | 1.26% | 9,385 |
| Apr 7, 2026 | 5.66 | 5.67 | 5.43 | 5.57 | 5.44 | 0.18% | 190,888 |
| Apr 6, 2026 | 5.70 | 5.70 | 5.39 | 5.56 | 5.43 | -0.89% | 4,296 |
| Apr 2, 2026 | 5.65 | 5.71 | 5.34 | 5.61 | 5.48 | 1.08% | 6,126 |
| Apr 1, 2026 | 5.57 | 5.62 | 5.33 | 5.55 | 5.42 | -0.54% | 4,666 |
| Mar 31, 2026 | 5.38 | 5.67 | 5.38 | 5.58 | 5.45 | 5.56% | 6,008 |
| Mar 30, 2026 | 5.29 | 5.58 | 5.28 | 5.29 | 5.17 | -2.47% | 3,947 |
| Mar 27, 2026 | 5.51 | 5.52 | 5.28 | 5.42 | 5.30 | - | 3,744 |
| Mar 26, 2026 | 5.24 | 5.48 | 5.19 | 5.42 | 5.30 | - | 4,928 |
| Mar 25, 2026 | 5.26 | 5.48 | 5.24 | 5.42 | 5.30 | -1.28% | 6,290 |
| Mar 24, 2026 | 5.28 | 5.51 | 5.28 | 5.49 | 5.37 | -0.36% | 5,295 |
| Mar 23, 2026 | 5.49 | 5.57 | 5.22 | 5.51 | 5.39 | 2.61% | 5,617 |
| Mar 20, 2026 | 5.59 | 5.59 | 5.33 | 5.37 | 5.25 | -1.83% | 7,110 |
| Mar 19, 2026 | 5.33 | 5.57 | 5.33 | 5.47 | 5.35 | -0.73% | 10,940 |
| Mar 18, 2026 | 5.57 | 5.66 | 5.51 | 5.51 | 5.39 | -2.13% | 25,984 |
| Mar 17, 2026 | 5.64 | 5.67 | 5.51 | 5.63 | 5.50 | 1.08% | 3,812 |
| Mar 16, 2026 | 5.62 | 5.68 | 5.49 | 5.57 | 5.44 | 2.58% | 10,660 |
| Mar 13, 2026 | 5.60 | 5.61 | 5.38 | 5.43 | 5.31 | -1.09% | 6,152 |
| Mar 12, 2026 | 5.47 | 5.56 | 5.27 | 5.49 | 5.37 | -2.42% | 4,531 |
| Mar 11, 2026 | 5.51 | 5.63 | 5.27 | 5.63 | 5.50 | 2.11% | 6,832 |
| Mar 10, 2026 | 5.51 | 5.56 | 5.28 | 5.51 | 5.39 | -0.83% | 28,865 |
| Mar 9, 2026 | 5.51 | 5.57 | 5.28 | 5.56 | 5.43 | 1.39% | 59,187 |
| Mar 6, 2026 | 5.18 | 5.54 | 5.18 | 5.48 | 5.36 | - | 9,042 |
| Mar 5, 2026 | 5.56 | 5.60 | 5.33 | 5.48 | 5.36 | -0.54% | 7,740 |
| Mar 4, 2026 | 5.57 | 5.57 | 5.35 | 5.51 | 5.39 | -0.90% | 4,878 |
| Mar 3, 2026 | 5.55 | 5.64 | 5.29 | 5.56 | 5.43 | 2.77% | 11,264 |
| Mar 2, 2026 | 5.41 | 5.65 | 5.41 | 5.41 | 5.29 | -4.42% | 15,994 |