Koninklijke KPN N.V. (KKPNY)
OTCMKTS · Delayed Price · Currency is USD
4.540
-0.050 (-1.09%)
Dec 5, 2025, 3:49 PM EST
Koninklijke KPN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 4.59 | 4.61 | 4.57 | 4.59 | 4.59 | 0.66% | 245,491 |
| Dec 3, 2025 | 4.56 | 4.58 | 4.53 | 4.56 | 4.56 | - | 289,873 |
| Dec 2, 2025 | 4.54 | 4.57 | 4.53 | 4.56 | 4.56 | 0.44% | 790,777 |
| Dec 1, 2025 | 4.55 | 4.55 | 4.52 | 4.54 | 4.54 | 0.44% | 773,470 |
| Nov 28, 2025 | 4.51 | 4.55 | 4.49 | 4.52 | 4.52 | -1.42% | 98,639 |
| Nov 26, 2025 | 4.55 | 4.59 | 4.55 | 4.59 | 4.59 | 0.77% | 179,195 |
| Nov 25, 2025 | 4.55 | 4.58 | 4.53 | 4.55 | 4.55 | 1.79% | 338,717 |
| Nov 24, 2025 | 4.48 | 4.52 | 4.45 | 4.47 | 4.47 | -0.45% | 303,873 |
| Nov 21, 2025 | 4.45 | 4.50 | 4.45 | 4.49 | 4.49 | 1.81% | 307,577 |
| Nov 20, 2025 | 4.38 | 4.41 | 4.37 | 4.41 | 4.41 | 0.92% | 397,093 |
| Nov 19, 2025 | 4.44 | 4.44 | 4.37 | 4.37 | 4.37 | -1.69% | 793,077 |
| Nov 18, 2025 | 4.45 | 4.46 | 4.43 | 4.45 | 4.45 | -1.00% | 541,659 |
| Nov 17, 2025 | 4.48 | 4.49 | 4.46 | 4.49 | 4.49 | -0.88% | 254,779 |
| Nov 14, 2025 | 4.51 | 4.54 | 4.49 | 4.53 | 4.53 | -0.88% | 184,613 |
| Nov 13, 2025 | 4.54 | 4.58 | 4.53 | 4.57 | 4.57 | 1.33% | 229,963 |
| Nov 12, 2025 | 4.51 | 4.52 | 4.49 | 4.51 | 4.51 | - | 168,081 |
| Nov 11, 2025 | 4.51 | 4.55 | 4.50 | 4.51 | 4.51 | 0.67% | 483,851 |
| Nov 10, 2025 | 4.48 | 4.49 | 4.45 | 4.48 | 4.48 | -0.88% | 303,094 |
| Nov 7, 2025 | 4.46 | 4.54 | 4.45 | 4.52 | 4.52 | 1.80% | 217,041 |
| Nov 6, 2025 | 4.37 | 4.45 | 4.36 | 4.44 | 4.44 | -0.45% | 398,699 |
| Nov 5, 2025 | 4.44 | 4.47 | 4.42 | 4.46 | 4.46 | -0.45% | 578,411 |
| Nov 4, 2025 | 4.45 | 4.51 | 4.45 | 4.48 | 4.48 | -0.67% | 254,624 |
| Nov 3, 2025 | 4.52 | 4.54 | 4.49 | 4.51 | 4.51 | -1.74% | 242,548 |
| Oct 31, 2025 | 4.57 | 4.60 | 4.56 | 4.59 | 4.59 | -0.86% | 211,032 |
| Oct 30, 2025 | 4.60 | 4.64 | 4.58 | 4.63 | 4.63 | 0.65% | 274,625 |
| Oct 29, 2025 | 4.68 | 4.68 | 4.60 | 4.60 | 4.60 | -3.16% | 154,290 |
| Oct 28, 2025 | 4.68 | 4.77 | 4.67 | 4.75 | 4.75 | 0.64% | 161,371 |
| Oct 27, 2025 | 4.72 | 4.74 | 4.70 | 4.72 | 4.72 | -0.84% | 239,250 |
| Oct 24, 2025 | 4.73 | 4.78 | 4.72 | 4.76 | 4.76 | 0.21% | 296,853 |
| Oct 23, 2025 | 4.76 | 4.77 | 4.73 | 4.75 | 4.75 | -0.42% | 149,019 |
| Oct 22, 2025 | 4.71 | 4.78 | 4.70 | 4.77 | 4.77 | 1.27% | 1,200,955 |
| Oct 21, 2025 | 4.73 | 4.75 | 4.71 | 4.71 | 4.71 | -0.63% | 530,576 |
| Oct 20, 2025 | 4.74 | 4.78 | 4.72 | 4.74 | 4.74 | -0.21% | 173,164 |
| Oct 17, 2025 | 4.74 | 4.76 | 4.73 | 4.75 | 4.75 | 1.06% | 322,275 |
| Oct 16, 2025 | 4.67 | 4.72 | 4.66 | 4.70 | 4.70 | 0.43% | 334,151 |
| Oct 15, 2025 | 4.67 | 4.69 | 4.65 | 4.68 | 4.68 | 0.43% | 172,664 |
| Oct 14, 2025 | 4.68 | 4.69 | 4.64 | 4.66 | 4.66 | 1.30% | 171,093 |
| Oct 13, 2025 | 4.61 | 4.64 | 4.60 | 4.60 | 4.60 | -0.86% | 264,203 |
| Oct 10, 2025 | 4.62 | 4.67 | 4.61 | 4.64 | 4.64 | 1.09% | 183,549 |
| Oct 9, 2025 | 4.57 | 4.61 | 4.55 | 4.59 | 4.59 | 1.10% | 278,741 |
| Oct 8, 2025 | 4.56 | 4.57 | 4.52 | 4.54 | 4.54 | -0.22% | 273,690 |
| Oct 7, 2025 | 4.53 | 4.58 | 4.53 | 4.55 | 4.55 | -1.09% | 134,754 |
| Oct 6, 2025 | 4.63 | 4.64 | 4.58 | 4.60 | 4.60 | -1.29% | 251,060 |
| Oct 3, 2025 | 4.70 | 4.70 | 4.66 | 4.66 | 4.66 | -0.85% | 179,706 |
| Oct 2, 2025 | 4.75 | 4.75 | 4.69 | 4.70 | 4.70 | -1.26% | 155,494 |
| Oct 1, 2025 | 4.77 | 4.78 | 4.73 | 4.76 | 4.76 | - | 153,861 |
| Sep 30, 2025 | 4.72 | 4.77 | 4.71 | 4.76 | 4.76 | 0.32% | 166,806 |
| Sep 29, 2025 | 4.73 | 4.75 | 4.72 | 4.75 | 4.75 | 0.53% | 7,963,322 |
| Sep 26, 2025 | 4.75 | 4.76 | 4.70 | 4.72 | 4.72 | -0.63% | 5,278,774 |
| Sep 25, 2025 | 4.76 | 4.79 | 4.72 | 4.75 | 4.75 | 0.42% | 300,434 |