Koninklijke KPN N.V. (KKPNY)
OTCMKTS · Delayed Price · Currency is USD
4.700
+0.090 (1.95%)
Jul 24, 2025, 12:12 PM EDT
Koninklijke KPN Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 24, 2025 | 4.67 | 4.71 | 4.67 | 4.71 | - | 2.06% | 148,434 |
Jul 23, 2025 | 4.66 | 4.72 | 4.59 | 4.61 | 4.61 | -5.14% | 4,819,459 |
Jul 22, 2025 | 4.80 | 4.86 | 4.78 | 4.86 | 4.86 | 1.46% | 152,393 |
Jul 21, 2025 | 4.77 | 4.80 | 4.74 | 4.79 | 4.79 | 0.84% | 324,873 |
Jul 18, 2025 | 4.76 | 4.77 | 4.75 | 4.75 | 4.75 | 0.42% | 249,544 |
Jul 17, 2025 | 4.75 | 4.78 | 4.70 | 4.73 | 4.73 | -2.27% | 3,148,824 |
Jul 16, 2025 | 4.82 | 4.85 | 4.80 | 4.84 | 4.84 | 1.26% | 171,343 |
Jul 15, 2025 | 4.79 | 4.81 | 4.76 | 4.78 | 4.78 | -1.24% | 126,355 |
Jul 14, 2025 | 4.83 | 4.85 | 4.81 | 4.84 | 4.84 | 1.68% | 159,868 |
Jul 11, 2025 | 4.79 | 4.81 | 4.76 | 4.76 | 4.76 | -0.63% | 145,742 |
Jul 10, 2025 | 4.79 | 4.79 | 4.76 | 4.79 | 4.79 | -0.83% | 304,186 |
Jul 9, 2025 | 4.80 | 4.84 | 4.79 | 4.83 | 4.83 | - | 343,736 |
Jul 8, 2025 | 4.82 | 4.84 | 4.79 | 4.83 | 4.83 | -0.62% | 153,579 |
Jul 7, 2025 | 4.89 | 4.89 | 4.82 | 4.86 | 4.86 | -0.41% | 168,431 |
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 |