Koninklijke KPN N.V. (KKPNY)
OTCMKTS
· Delayed Price · Currency is USD
3.720
+0.080 (2.20%)
Jan 21, 2025, 4:00 PM EST
Koninklijke KPN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2025 | 3.70 | 3.72 | 3.69 | 3.70 | 3.70 | 1.65% | 689,390 |
| Jan 17, 2025 | 3.65 | 3.67 | 3.63 | 3.64 | 3.64 | 0.55% | 198,433 |
| Jan 16, 2025 | 3.57 | 3.63 | 3.57 | 3.62 | 3.62 | 1.12% | 319,739 |
| Jan 15, 2025 | 3.61 | 3.61 | 3.55 | 3.58 | 3.58 | -0.31% | 230,516 |
| Jan 14, 2025 | 3.59 | 3.61 | 3.58 | 3.59 | 3.59 | 0.03% | 362,049 |
| Jan 13, 2025 | 3.61 | 3.61 | 3.57 | 3.59 | 3.59 | - | 381,741 |
| Jan 10, 2025 | 3.59 | 3.61 | 3.54 | 3.59 | 3.59 | - | 331,738 |
| Jan 8, 2025 | 3.56 | 3.62 | 3.55 | 3.59 | 3.59 | -0.55% | 484,003 |
| Jan 7, 2025 | 3.64 | 3.66 | 3.60 | 3.61 | 3.61 | - | 663,084 |
| Jan 6, 2025 | 3.60 | 3.62 | 3.59 | 3.61 | 3.61 | 0.28% | 253,930 |
| Jan 3, 2025 | 3.62 | 3.62 | 3.58 | 3.60 | 3.60 | - | 223,022 |
| Jan 2, 2025 | 3.62 | 3.64 | 3.60 | 3.60 | 3.60 | - | 237,115 |
| Dec 31, 2024 | 3.59 | 3.62 | 3.51 | 3.60 | 3.60 | -0.83% | 214,519 |
| Dec 30, 2024 | 3.64 | 3.64 | 3.58 | 3.63 | 3.63 | -0.55% | 356,978 |
| Dec 27, 2024 | 3.64 | 3.65 | 3.63 | 3.65 | 3.65 | 0.33% | 228,949 |
| Dec 26, 2024 | 3.52 | 3.65 | 3.52 | 3.64 | 3.64 | 0.78% | 223,904 |
| Dec 24, 2024 | 3.70 | 3.70 | 3.40 | 3.61 | 3.61 | -0.55% | 164,327 |
| Dec 23, 2024 | 3.61 | 3.64 | 3.60 | 3.63 | 3.63 | - | 379,086 |
| Dec 20, 2024 | 3.63 | 3.66 | 3.60 | 3.63 | 3.63 | -0.82% | 313,680 |
| Dec 19, 2024 | 3.66 | 3.67 | 3.64 | 3.66 | 3.66 | -0.54% | 331,899 |
| Dec 18, 2024 | 3.72 | 3.74 | 3.66 | 3.68 | 3.68 | -1.60% | 237,611 |
| Dec 17, 2024 | 3.75 | 3.75 | 3.71 | 3.74 | 3.74 | -0.53% | 334,750 |
| Dec 16, 2024 | 3.75 | 3.79 | 3.74 | 3.76 | 3.76 | -0.53% | 332,683 |
| Dec 13, 2024 | 3.76 | 3.79 | 3.75 | 3.78 | 3.78 | 1.61% | 251,724 |
| Dec 12, 2024 | 3.73 | 3.76 | 3.72 | 3.72 | 3.72 | 0.27% | 418,124 |
| Dec 11, 2024 | 3.73 | 3.74 | 3.71 | 3.71 | 3.71 | -1.07% | 229,540 |
| Dec 10, 2024 | 3.79 | 3.79 | 3.75 | 3.75 | 3.75 | -2.60% | 207,814 |
| Dec 9, 2024 | 3.89 | 3.89 | 3.85 | 3.85 | 3.85 | -2.04% | 208,588 |
| Dec 6, 2024 | 3.93 | 3.94 | 3.90 | 3.93 | 3.93 | 0.26% | 142,102 |
| Dec 5, 2024 | 3.88 | 3.92 | 3.88 | 3.92 | 3.92 | 2.08% | 202,006 |
| Dec 4, 2024 | 3.79 | 3.85 | 3.79 | 3.84 | 3.84 | - | 229,786 |
| Dec 3, 2024 | 3.82 | 3.85 | 3.82 | 3.84 | 3.84 | -0.26% | 488,133 |
| Dec 2, 2024 | 3.85 | 3.85 | 3.80 | 3.85 | 3.85 | -0.26% | 393,624 |
| Nov 29, 2024 | 3.85 | 3.86 | 3.83 | 3.86 | 3.86 | 0.52% | 117,904 |
| Nov 27, 2024 | 3.83 | 3.86 | 3.83 | 3.84 | 3.84 | 1.59% | 228,029 |
| Nov 26, 2024 | 3.79 | 3.81 | 3.77 | 3.78 | 3.78 | -0.79% | 212,267 |
| Nov 25, 2024 | 3.83 | 3.83 | 3.79 | 3.81 | 3.81 | 1.60% | 293,141 |
| Nov 22, 2024 | 3.73 | 3.76 | 3.73 | 3.75 | 3.75 | -0.27% | 167,133 |
| Nov 21, 2024 | 3.75 | 3.78 | 3.74 | 3.76 | 3.76 | 0.51% | 233,191 |
| Nov 20, 2024 | 3.94 | 3.94 | 3.72 | 3.74 | 3.74 | -2.58% | 293,321 |
| Nov 19, 2024 | 3.76 | 3.84 | 3.74 | 3.84 | 3.84 | 2.62% | 218,100 |
| Nov 18, 2024 | 3.73 | 3.75 | 3.71 | 3.74 | 3.74 | 0.32% | 407,221 |
| Nov 15, 2024 | 3.74 | 3.75 | 3.70 | 3.73 | 3.73 | 0.27% | 487,288 |
| Nov 14, 2024 | 3.73 | 3.76 | 3.71 | 3.72 | 3.72 | -2.11% | 227,100 |
| Nov 13, 2024 | 3.77 | 3.81 | 3.75 | 3.80 | 3.80 | 0.53% | 238,523 |
| Nov 12, 2024 | 3.78 | 3.82 | 3.74 | 3.78 | 3.78 | -2.33% | 272,630 |
| Nov 11, 2024 | 3.89 | 3.89 | 3.85 | 3.87 | 3.87 | -0.77% | 301,508 |
| Nov 8, 2024 | 3.87 | 3.92 | 3.86 | 3.90 | 3.90 | 1.04% | 243,254 |
| Nov 7, 2024 | 3.88 | 3.91 | 3.86 | 3.86 | 3.86 | -1.28% | 250,734 |
| Nov 6, 2024 | 3.86 | 3.91 | 3.85 | 3.91 | 3.91 | -1.01% | 7,852,000 |
| Nov 5, 2024 | 3.88 | 3.96 | 3.88 | 3.95 | 3.95 | - | 164,799 |
| Nov 4, 2024 | 3.96 | 3.99 | 3.93 | 3.95 | 3.95 | 0.77% | 170,733 |
| Nov 1, 2024 | 3.95 | 3.97 | 3.92 | 3.92 | 3.92 | - | 113,035 |
| Oct 31, 2024 | 3.76 | 3.92 | 3.76 | 3.92 | 3.92 | -1.01% | 137,360 |
| Oct 30, 2024 | 3.93 | 4.04 | 3.93 | 3.96 | 3.96 | -1.00% | 102,606 |
| Oct 29, 2024 | 3.99 | 4.04 | 3.96 | 4.00 | 4.00 | -1.23% | 107,379 |
| Oct 28, 2024 | 3.92 | 4.07 | 3.92 | 4.05 | 4.05 | 0.25% | 133,420 |
| Oct 25, 2024 | 4.03 | 4.08 | 4.03 | 4.04 | 4.04 | -1.46% | 138,531 |
| Oct 24, 2024 | 4.03 | 4.10 | 4.03 | 4.10 | 4.10 | 1.23% | 144,779 |
| Oct 23, 2024 | 4.05 | 4.06 | 4.00 | 4.05 | 4.05 | 0.25% | 104,063 |
| Oct 22, 2024 | 4.05 | 4.06 | 4.03 | 4.04 | 4.04 | -1.22% | 106,170 |
| Oct 21, 2024 | 4.19 | 4.19 | 4.08 | 4.09 | 4.09 | -0.97% | 97,839 |
| Oct 18, 2024 | 4.10 | 4.16 | 4.06 | 4.13 | 4.13 | 0.98% | 81,805 |
| Oct 17, 2024 | 4.05 | 4.17 | 4.05 | 4.09 | 4.09 | - | 102,495 |
| Oct 16, 2024 | 4.10 | 4.13 | 4.09 | 4.09 | 4.09 | 0.99% | 131,208 |
| Oct 15, 2024 | 3.95 | 4.09 | 3.95 | 4.05 | 4.05 | -0.74% | 105,246 |
| Oct 14, 2024 | 3.92 | 4.08 | 3.92 | 4.08 | 4.08 | 1.49% | 79,075 |
| Oct 11, 2024 | 4.04 | 4.05 | 4.02 | 4.02 | 4.02 | 0.50% | 106,077 |
| Oct 10, 2024 | 4.04 | 4.05 | 4.00 | 4.00 | 4.00 | -0.60% | 80,140 |
| Oct 9, 2024 | 4.00 | 4.07 | 4.00 | 4.02 | 4.02 | -0.89% | 163,833 |
| Oct 8, 2024 | 4.10 | 4.10 | 4.00 | 4.06 | 4.06 | 0.50% | 103,145 |
| Oct 7, 2024 | 3.94 | 4.04 | 3.94 | 4.04 | 4.04 | 2.28% | 225,218 |
| Oct 4, 2024 | 4.04 | 4.04 | 3.90 | 3.95 | 3.95 | -1.50% | 88,725 |
| Oct 3, 2024 | 3.99 | 4.01 | 3.94 | 4.01 | 4.01 | - | 73,051 |
| Oct 2, 2024 | 3.94 | 4.07 | 3.94 | 4.01 | 4.01 | -1.96% | 104,315 |
| Oct 1, 2024 | 4.07 | 4.09 | 3.99 | 4.09 | 4.09 | 0.37% | 84,483 |
| Sep 30, 2024 | 4.03 | 4.14 | 4.03 | 4.08 | 4.08 | -0.12% | 93,866 |
| Sep 27, 2024 | 4.04 | 4.14 | 4.04 | 4.08 | 4.08 | -0.85% | 82,840 |
| Sep 26, 2024 | 4.04 | 4.13 | 4.04 | 4.12 | 4.12 | 0.86% | 85,143 |
| Sep 25, 2024 | 4.03 | 4.10 | 4.03 | 4.08 | 4.08 | 0.25% | 66,723 |
| Sep 24, 2024 | 4.13 | 4.13 | 3.98 | 4.07 | 4.07 | 0.84% | 628,743 |
| Sep 23, 2024 | 4.04 | 4.05 | 4.03 | 4.04 | 4.04 | -0.10% | 107,567 |
| Sep 20, 2024 | 4.14 | 4.14 | 3.96 | 4.04 | 4.04 | 0.75% | 116,614 |
| Sep 19, 2024 | 3.94 | 4.07 | 3.94 | 4.01 | 4.01 | -2.67% | 284,194 |
| Sep 18, 2024 | 3.96 | 4.14 | 3.96 | 4.12 | 4.12 | -0.24% | 103,350 |
| Sep 17, 2024 | 4.16 | 4.18 | 4.11 | 4.13 | 4.13 | -0.48% | 81,200 |
| Sep 16, 2024 | 4.16 | 4.20 | 4.13 | 4.15 | 4.15 | -0.72% | 108,374 |
| Sep 13, 2024 | 4.13 | 4.19 | 4.11 | 4.18 | 4.18 | 1.95% | 177,193 |
| Sep 12, 2024 | 4.08 | 4.11 | 4.08 | 4.10 | 4.10 | -1.32% | 408,753 |
| Sep 11, 2024 | 4.20 | 4.20 | 4.13 | 4.16 | 4.16 | 0.61% | 130,464 |
| Sep 10, 2024 | 4.08 | 4.15 | 4.08 | 4.13 | 4.13 | -2.13% | 144,535 |
| Sep 9, 2024 | 4.11 | 4.22 | 4.11 | 4.22 | 4.22 | 1.20% | 85,381 |
| Sep 6, 2024 | 4.13 | 4.17 | 4.13 | 4.17 | 4.17 | -0.24% | 130,925 |
| Sep 5, 2024 | 4.10 | 4.18 | 4.10 | 4.18 | 4.18 | 2.20% | 141,083 |
| Sep 4, 2024 | 3.92 | 4.09 | 3.92 | 4.09 | 4.09 | 0.74% | 92,510 |
| Sep 3, 2024 | 4.04 | 4.10 | 4.04 | 4.06 | 4.06 | -0.25% | 112,800 |
| Aug 30, 2024 | 4.07 | 4.11 | 4.07 | 4.07 | 4.07 | 0.25% | 123,126 |
| Aug 29, 2024 | 4.09 | 4.11 | 4.06 | 4.06 | 4.06 | -0.61% | 145,746 |
| Aug 28, 2024 | 4.04 | 4.13 | 4.04 | 4.09 | 4.09 | 1.36% | 281,007 |
| Aug 27, 2024 | 4.00 | 4.07 | 4.00 | 4.03 | 4.03 | -0.74% | 168,182 |