Koninklijke KPN N.V. (KKPNY)
OTCMKTS · Delayed Price · Currency is USD
4.748
-0.102 (-2.10%)
Sep 18, 2025, 9:42 AM EDT
Koninklijke KPN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 4.84 | 4.90 | 4.83 | 4.85 | 4.85 | -1.42% | 231,508 |
| Sep 16, 2025 | 4.92 | 4.92 | 4.88 | 4.92 | 4.92 | -0.40% | 181,491 |
| Sep 15, 2025 | 4.93 | 4.95 | 4.91 | 4.94 | 4.94 | -0.40% | 754,878 |
| Sep 12, 2025 | 4.93 | 4.96 | 4.93 | 4.96 | 4.96 | 0.40% | 408,385 |
| Sep 11, 2025 | 4.93 | 4.94 | 4.91 | 4.94 | 4.94 | 1.86% | 171,124 |
| Sep 10, 2025 | 4.86 | 4.88 | 4.85 | 4.85 | 4.85 | -0.61% | 115,588 |
| Sep 9, 2025 | 4.86 | 4.89 | 4.85 | 4.88 | 4.88 | 1.24% | 80,457 |
| Sep 8, 2025 | 4.82 | 4.83 | 4.78 | 4.82 | 4.82 | -0.41% | 136,597 |
| Sep 5, 2025 | 4.84 | 4.85 | 4.81 | 4.84 | 4.84 | 0.62% | 90,856 |
| Sep 4, 2025 | 4.82 | 4.85 | 4.79 | 4.81 | 4.81 | 3.89% | 138,548 |
| Sep 3, 2025 | 4.58 | 4.66 | 4.58 | 4.63 | 4.63 | -0.64% | 320,595 |
| Sep 2, 2025 | 4.65 | 4.67 | 4.63 | 4.66 | 4.66 | -1.27% | 194,752 |
| Aug 29, 2025 | 4.70 | 4.74 | 4.70 | 4.72 | 4.72 | 0.43% | 140,853 |
| Aug 28, 2025 | 4.66 | 4.72 | 4.66 | 4.70 | 4.70 | 0.43% | 680,215 |
| Aug 27, 2025 | 4.65 | 4.70 | 4.64 | 4.68 | 4.68 | 0.86% | 144,164 |
| Aug 26, 2025 | 4.72 | 4.72 | 4.64 | 4.64 | 4.64 | -0.64% | 176,516 |
| Aug 25, 2025 | 4.70 | 4.71 | 4.65 | 4.67 | 4.67 | -1.06% | 786,605 |
| Aug 22, 2025 | 4.71 | 4.74 | 4.69 | 4.72 | 4.72 | 0.64% | 171,229 |
| Aug 21, 2025 | 4.71 | 4.71 | 4.69 | 4.69 | 4.69 | -1.05% | 130,977 |
| Aug 20, 2025 | 4.72 | 4.74 | 4.71 | 4.74 | 4.74 | 2.16% | 193,074 |
| Aug 19, 2025 | 4.65 | 4.66 | 4.63 | 4.64 | 4.64 | 0.43% | 117,664 |
| Aug 18, 2025 | 4.65 | 4.67 | 4.62 | 4.62 | 4.62 | -1.07% | 603,695 |
| Aug 15, 2025 | 4.58 | 4.69 | 4.58 | 4.67 | 4.67 | 1.74% | 1,957,606 |
| Aug 14, 2025 | 4.58 | 4.61 | 4.57 | 4.59 | 4.59 | -0.43% | 189,015 |
| Aug 13, 2025 | 4.59 | 4.62 | 4.58 | 4.61 | 4.61 | 0.66% | 144,788 |
| Aug 12, 2025 | 4.57 | 4.59 | 4.56 | 4.58 | 4.58 | -0.43% | 938,979 |
| Aug 11, 2025 | 4.56 | 4.60 | 4.55 | 4.60 | 4.60 | 1.32% | 204,971 |
| Aug 8, 2025 | 4.54 | 4.59 | 4.53 | 4.54 | 4.54 | -0.22% | 196,122 |
| Aug 7, 2025 | 4.40 | 4.67 | 4.40 | 4.55 | 4.55 | -1.30% | 184,318 |
| Aug 6, 2025 | 4.70 | 4.70 | 4.59 | 4.61 | 4.61 | -1.07% | 157,242 |
| Aug 5, 2025 | 4.61 | 4.67 | 4.61 | 4.66 | 4.58 | 0.04% | 175,424 |
| Aug 4, 2025 | 4.66 | 4.67 | 4.64 | 4.66 | 4.58 | 0.17% | 202,107 |
| Aug 1, 2025 | 4.63 | 4.65 | 4.59 | 4.65 | 4.57 | 3.79% | 173,870 |
| Jul 31, 2025 | 4.57 | 4.57 | 4.48 | 4.48 | 4.40 | -1.10% | 252,254 |
| Jul 30, 2025 | 4.53 | 4.61 | 4.49 | 4.53 | 4.45 | -0.44% | 194,936 |
| Jul 29, 2025 | 4.61 | 4.61 | 4.50 | 4.55 | 4.47 | - | 244,842 |
| Jul 28, 2025 | 4.60 | 4.60 | 4.55 | 4.55 | 4.47 | -2.57% | 303,119 |
| Jul 25, 2025 | 4.64 | 4.69 | 4.64 | 4.67 | 4.59 | 0.21% | 142,824 |
| Jul 24, 2025 | 4.67 | 4.71 | 4.66 | 4.66 | 4.58 | 1.08% | 731,812 |
| Jul 23, 2025 | 4.66 | 4.72 | 4.59 | 4.61 | 4.53 | -5.14% | 4,819,459 |
| Jul 22, 2025 | 4.80 | 4.86 | 4.78 | 4.86 | 4.77 | 1.46% | 152,393 |
| Jul 21, 2025 | 4.77 | 4.80 | 4.74 | 4.79 | 4.71 | 0.84% | 324,873 |
| Jul 18, 2025 | 4.76 | 4.77 | 4.75 | 4.75 | 4.67 | 0.42% | 249,544 |
| Jul 17, 2025 | 4.75 | 4.78 | 4.70 | 4.73 | 4.65 | -2.27% | 3,148,824 |
| Jul 16, 2025 | 4.82 | 4.85 | 4.80 | 4.84 | 4.75 | 1.26% | 171,343 |
| Jul 15, 2025 | 4.79 | 4.81 | 4.76 | 4.78 | 4.70 | -1.24% | 126,355 |
| Jul 14, 2025 | 4.83 | 4.85 | 4.81 | 4.84 | 4.75 | 1.68% | 159,868 |
| Jul 11, 2025 | 4.79 | 4.81 | 4.76 | 4.76 | 4.68 | -0.63% | 145,742 |
| Jul 10, 2025 | 4.79 | 4.79 | 4.76 | 4.79 | 4.71 | -0.83% | 304,186 |
| Jul 9, 2025 | 4.80 | 4.84 | 4.79 | 4.83 | 4.74 | - | 343,736 |