Koninklijke KPN N.V. (KKPNF)
OTCMKTS · Delayed Price · Currency is USD
4.655
-0.065 (-1.38%)
Sep 2, 2026, 11:28 AM EST
KKPNF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 5.10 | 5.10 | 4.70 | 4.70 | 4.61 | -1.88% | 5,027 |
| Jul 15, 2026 | 5.11 | 5.11 | 4.79 | 4.79 | 4.70 | -4.20% | 15,887 |
| Jul 14, 2026 | 5.00 | 5.20 | 4.80 | 5.00 | 4.90 | 0.91% | 11,541 |
| Jul 13, 2026 | 5.15 | 5.15 | 4.75 | 4.96 | 4.86 | 1.95% | 27,442 |
| Jul 10, 2026 | 4.69 | 5.01 | 4.69 | 4.86 | 4.77 | 1.04% | 9,550 |
| Jul 9, 2026 | 5.05 | 5.05 | 4.65 | 4.81 | 4.72 | 3.44% | 9,013 |
| Jul 8, 2026 | 4.65 | 5.05 | 4.65 | 4.65 | 4.56 | -3.33% | 8,275 |
| Jul 7, 2026 | 4.77 | 4.81 | 4.66 | 4.81 | 4.72 | 0.42% | 8,022 |
| Jul 6, 2026 | 4.96 | 4.96 | 4.64 | 4.79 | 4.70 | -5.15% | 12,390 |
| Jul 2, 2026 | 4.65 | 5.05 | 4.65 | 5.05 | 4.95 | 8.84% | 20,645 |
| Jul 1, 2026 | 4.64 | 4.96 | 4.64 | 4.64 | 4.55 | -8.66% | 10,208 |
| Jun 30, 2026 | 5.20 | 5.20 | 4.75 | 5.08 | 4.98 | -2.68% | 13,021 |
| Jun 29, 2026 | 5.30 | 5.30 | 4.90 | 5.22 | 5.12 | 2.76% | 6,877 |
| Jun 26, 2026 | 4.88 | 5.24 | 4.88 | 5.08 | 4.98 | 3.46% | 7,862 |
| Jun 25, 2026 | 5.05 | 5.05 | 4.82 | 4.91 | 4.82 | 0.68% | 14,032 |
| Jun 24, 2026 | 4.90 | 5.09 | 4.88 | 4.88 | 4.78 | -1.28% | 5,967 |
| Jun 23, 2026 | 5.04 | 5.04 | 4.80 | 4.94 | 4.85 | -1.42% | 7,873 |