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

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxOct 27, 2008Jul 23, 2025Max ▾20092010201120122013201420152016201720182019202020212022202320242025201020102012201220142014201620162018201820202020202220222024202405.0010.0015.004.610

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 20254.674.714.674.71-2.06%148,434
Jul 23, 20254.664.724.594.614.61-5.14%4,819,459
Jul 22, 20254.804.864.784.864.861.46%152,393
Jul 21, 20254.774.804.744.794.790.84%324,873
Jul 18, 20254.764.774.754.754.750.42%249,544
Jul 17, 20254.754.784.704.734.73-2.27%3,148,824
Jul 16, 20254.824.854.804.844.841.26%171,343
Jul 15, 20254.794.814.764.784.78-1.24%126,355
Jul 14, 20254.834.854.814.844.841.68%159,868
Jul 11, 20254.794.814.764.764.76-0.63%145,742
Jul 10, 20254.794.794.764.794.79-0.83%304,186
Jul 9, 20254.804.844.794.834.83-343,736
Jul 8, 20254.824.844.794.834.83-0.62%153,579
Jul 7, 20254.894.894.824.864.86-0.41%168,431
Jul 3, 20254.824.884.794.884.880.41%113,101
Jul 2, 20254.904.904.854.864.86-0.82%279,561
Jul 1, 20254.944.944.904.904.90-0.61%139,668
Jun 30, 20254.914.934.874.934.931.65%253,682
Jun 27, 20254.904.904.844.854.85-0.82%539,847
Jun 26, 20254.914.914.874.894.892.30%130,751
Jun 25, 20254.814.824.774.784.78-2.35%138,705
Jun 24, 20254.924.924.884.904.900.51%330,001
Jun 23, 20254.854.884.834.874.870.43%171,689
Jun 20, 20254.844.864.804.854.850.39%253,119
Jun 18, 20254.834.884.804.834.831.05%174,870
Jun 17, 20254.804.824.754.784.780.42%134,444
Jun 16, 20254.794.854.764.764.76-0.21%119,106
Jun 13, 20254.774.814.754.774.77-1.24%166,383
Jun 12, 20254.814.844.814.834.831.68%168,566
Jun 11, 20254.734.774.734.754.75-0.21%171,912
Jun 10, 20254.774.784.754.764.76-278,236
Jun 9, 20254.724.764.714.764.76-229,866
Jun 6, 20254.774.774.754.764.76-1.45%386,865
Jun 5, 20254.814.844.804.834.830.21%431,152
Jun 4, 20254.804.844.804.824.821.05%191,507
Jun 3, 20254.784.824.744.774.77-1.04%286,428
Jun 2, 20254.774.864.764.824.821.05%209,283
May 30, 20254.764.774.734.774.770.21%508,398
May 29, 20254.734.774.724.764.760.63%1,430,035
May 28, 20254.724.744.704.734.73-0.84%1,194,390
May 27, 20254.794.804.734.774.77-648,574
May 23, 20254.744.794.724.774.77-1,176,094
May 22, 20254.744.774.714.774.770.42%156,474
May 21, 20254.744.794.734.754.750.42%148,804
May 20, 20254.694.734.684.734.731.07%152,825
May 19, 20254.674.694.654.684.681.52%172,196
May 16, 20254.584.614.574.614.612.49%3,446,722
May 15, 20254.454.524.424.504.502.69%4,014,755
May 14, 20254.404.404.364.384.380.46%291,418
May 13, 20254.294.404.294.364.36-0.46%415,971