Koninklijke KPN N.V. (KKPNY)
OTCMKTS
· Delayed Price · Currency is USD
4.870
+0.010 (0.21%)
Jul 3, 2025, 12:58 PM EDT
Koninklijke KPN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 4.82 | 4.88 | 4.79 | 4.88 | 4.88 | 0.41% | 113,101 |
| Jul 2, 2025 | 4.90 | 4.90 | 4.85 | 4.86 | 4.86 | -0.82% | 279,561 |
| Jul 1, 2025 | 4.94 | 4.94 | 4.90 | 4.90 | 4.90 | -0.61% | 139,668 |
| Jun 30, 2025 | 4.91 | 4.93 | 4.87 | 4.93 | 4.93 | 1.65% | 253,682 |
| Jun 27, 2025 | 4.90 | 4.90 | 4.84 | 4.85 | 4.85 | -0.82% | 539,847 |
| Jun 26, 2025 | 4.91 | 4.91 | 4.87 | 4.89 | 4.89 | 2.30% | 130,751 |
| Jun 25, 2025 | 4.81 | 4.82 | 4.77 | 4.78 | 4.78 | -2.35% | 138,705 |
| Jun 24, 2025 | 4.92 | 4.92 | 4.88 | 4.90 | 4.90 | 0.51% | 330,001 |
| Jun 23, 2025 | 4.85 | 4.88 | 4.83 | 4.87 | 4.87 | 0.43% | 171,689 |
| Jun 20, 2025 | 4.84 | 4.86 | 4.80 | 4.85 | 4.85 | 0.39% | 253,119 |
| Jun 18, 2025 | 4.83 | 4.88 | 4.80 | 4.83 | 4.83 | 1.05% | 174,870 |
| Jun 17, 2025 | 4.80 | 4.82 | 4.75 | 4.78 | 4.78 | 0.42% | 134,444 |
| Jun 16, 2025 | 4.79 | 4.85 | 4.76 | 4.76 | 4.76 | -0.21% | 119,106 |
| Jun 13, 2025 | 4.77 | 4.81 | 4.75 | 4.77 | 4.77 | -1.24% | 166,383 |
| Jun 12, 2025 | 4.81 | 4.84 | 4.81 | 4.83 | 4.83 | 1.68% | 168,566 |
| Jun 11, 2025 | 4.73 | 4.77 | 4.73 | 4.75 | 4.75 | -0.21% | 171,912 |
| Jun 10, 2025 | 4.77 | 4.78 | 4.75 | 4.76 | 4.76 | - | 278,236 |
| Jun 9, 2025 | 4.72 | 4.76 | 4.71 | 4.76 | 4.76 | - | 229,866 |
| Jun 6, 2025 | 4.77 | 4.77 | 4.75 | 4.76 | 4.76 | -1.45% | 386,865 |
| Jun 5, 2025 | 4.81 | 4.84 | 4.80 | 4.83 | 4.83 | 0.21% | 431,152 |
| Jun 4, 2025 | 4.80 | 4.84 | 4.80 | 4.82 | 4.82 | 1.05% | 191,507 |
| Jun 3, 2025 | 4.78 | 4.82 | 4.74 | 4.77 | 4.77 | -1.04% | 286,428 |
| Jun 2, 2025 | 4.77 | 4.86 | 4.76 | 4.82 | 4.82 | 1.05% | 209,283 |
| May 30, 2025 | 4.76 | 4.77 | 4.73 | 4.77 | 4.77 | 0.21% | 508,398 |
| May 29, 2025 | 4.73 | 4.77 | 4.72 | 4.76 | 4.76 | 0.63% | 1,430,035 |
| May 28, 2025 | 4.72 | 4.74 | 4.70 | 4.73 | 4.73 | -0.84% | 1,194,390 |
| May 27, 2025 | 4.79 | 4.80 | 4.73 | 4.77 | 4.77 | - | 648,574 |
| May 23, 2025 | 4.74 | 4.79 | 4.72 | 4.77 | 4.77 | - | 1,176,094 |
| May 22, 2025 | 4.74 | 4.77 | 4.71 | 4.77 | 4.77 | 0.42% | 156,474 |
| May 21, 2025 | 4.74 | 4.79 | 4.73 | 4.75 | 4.75 | 0.42% | 148,804 |
| May 20, 2025 | 4.69 | 4.73 | 4.68 | 4.73 | 4.73 | 1.07% | 152,825 |
| May 19, 2025 | 4.67 | 4.69 | 4.65 | 4.68 | 4.68 | 1.52% | 172,196 |
| May 16, 2025 | 4.58 | 4.61 | 4.57 | 4.61 | 4.61 | 2.49% | 3,446,722 |
| May 15, 2025 | 4.45 | 4.52 | 4.42 | 4.50 | 4.50 | 2.69% | 4,014,755 |
| May 14, 2025 | 4.40 | 4.40 | 4.36 | 4.38 | 4.38 | 0.46% | 291,418 |
| May 13, 2025 | 4.29 | 4.40 | 4.29 | 4.36 | 4.36 | -0.46% | 415,971 |
| May 12, 2025 | 4.54 | 4.54 | 4.34 | 4.38 | 4.38 | -4.58% | 184,483 |
| May 9, 2025 | 4.47 | 4.62 | 4.47 | 4.59 | 4.59 | 0.88% | 171,723 |
| May 8, 2025 | 4.51 | 4.64 | 4.51 | 4.55 | 4.55 | -2.57% | 190,293 |
| May 7, 2025 | 4.69 | 4.72 | 4.66 | 4.67 | 4.67 | - | 244,066 |
| May 6, 2025 | 4.66 | 4.68 | 4.61 | 4.67 | 4.67 | 0.65% | 181,969 |
| May 5, 2025 | 4.59 | 4.64 | 4.59 | 4.64 | 4.64 | 1.22% | 134,736 |
| May 2, 2025 | 4.59 | 4.66 | 4.56 | 4.58 | 4.58 | -0.35% | 125,785 |
| May 1, 2025 | 4.51 | 4.74 | 4.51 | 4.60 | 4.60 | -0.43% | 93,458 |
| Apr 30, 2025 | 4.46 | 4.67 | 4.46 | 4.62 | 4.62 | 1.54% | 206,146 |
| Apr 29, 2025 | 4.59 | 4.59 | 4.53 | 4.55 | 4.55 | 1.56% | 171,261 |
| Apr 28, 2025 | 4.47 | 4.52 | 4.46 | 4.48 | 4.48 | -0.44% | 158,210 |
| Apr 25, 2025 | 4.47 | 4.50 | 4.47 | 4.50 | 4.50 | -1.53% | 171,761 |
| Apr 24, 2025 | 4.57 | 4.61 | 4.46 | 4.57 | 4.57 | 0.44% | 190,802 |
| Apr 23, 2025 | 4.59 | 4.65 | 4.51 | 4.55 | 4.55 | -3.60% | 193,417 |