Koninklijke KPN N.V. (KKPNY)
OTCMKTS
· Delayed Price · Currency is USD
4.580
-0.020 (-0.43%)
May 2, 2025, 4:00 PM EDT
Koninklijke KPN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 22, 2025 | 4.43 | 4.77 | 4.43 | 4.72 | 4.61 | 1.51% | 227,947 |
| Apr 21, 2025 | 4.69 | 4.72 | 4.40 | 4.65 | 4.54 | 1.75% | 281,186 |
| Apr 17, 2025 | 4.61 | 4.74 | 4.57 | 4.57 | 4.47 | -3.38% | 596,313 |
| Apr 16, 2025 | 4.56 | 4.75 | 4.56 | 4.73 | 4.62 | 4.42% | 474,537 |
| Apr 15, 2025 | 4.54 | 4.62 | 4.53 | 4.53 | 4.43 | -0.66% | 465,199 |
| Apr 14, 2025 | 4.50 | 4.64 | 4.47 | 4.56 | 4.46 | 2.24% | 2,214,042 |
| Apr 11, 2025 | 4.44 | 4.50 | 4.42 | 4.46 | 4.36 | 2.06% | 2,119,875 |
| Apr 10, 2025 | 4.23 | 4.37 | 4.22 | 4.37 | 4.27 | 4.55% | 1,678,225 |
| Apr 9, 2025 | 4.15 | 4.37 | 4.15 | 4.18 | 4.09 | 0.24% | 975,893 |
| Apr 8, 2025 | 4.14 | 4.17 | 4.12 | 4.17 | 4.08 | 1.21% | 425,616 |
| Apr 7, 2025 | 4.17 | 4.19 | 4.07 | 4.12 | 4.03 | -3.51% | 252,146 |
| Apr 4, 2025 | 4.37 | 4.37 | 4.25 | 4.27 | 4.17 | -2.95% | 499,620 |
| Apr 3, 2025 | 4.41 | 4.45 | 4.37 | 4.40 | 4.30 | 4.51% | 2,910,926 |
| Apr 2, 2025 | 4.21 | 4.25 | 4.18 | 4.21 | 4.11 | - | 593,017 |
| Apr 1, 2025 | 4.21 | 4.22 | 4.18 | 4.21 | 4.11 | 0.36% | 195,263 |
| Mar 31, 2025 | 4.22 | 4.22 | 4.18 | 4.20 | 4.10 | -0.59% | 133,209 |
| Mar 28, 2025 | 4.20 | 4.22 | 4.18 | 4.22 | 4.12 | 2.18% | 154,639 |
| Mar 27, 2025 | 4.15 | 4.18 | 4.12 | 4.13 | 4.04 | 1.72% | 234,118 |
| Mar 26, 2025 | 4.07 | 4.11 | 4.06 | 4.06 | 3.97 | -0.49% | 224,393 |
| Mar 25, 2025 | 4.08 | 4.09 | 4.04 | 4.08 | 3.99 | 0.99% | 203,757 |
| Mar 24, 2025 | 4.09 | 4.09 | 4.03 | 4.04 | 3.95 | -1.46% | 160,630 |
| Mar 21, 2025 | 4.11 | 4.13 | 4.08 | 4.10 | 4.01 | 0.99% | 233,231 |
| Mar 20, 2025 | 4.07 | 4.08 | 4.02 | 4.06 | 3.97 | -1.46% | 141,651 |
| Mar 19, 2025 | 4.11 | 4.14 | 4.08 | 4.12 | 4.03 | -0.48% | 168,331 |
| Mar 18, 2025 | 4.11 | 4.14 | 4.10 | 4.14 | 4.05 | 1.22% | 170,535 |
| Mar 17, 2025 | 4.11 | 4.12 | 4.08 | 4.09 | 4.00 | 0.25% | 484,125 |
| Mar 14, 2025 | 4.06 | 4.08 | 4.04 | 4.08 | 3.99 | -0.24% | 300,201 |
| Mar 13, 2025 | 4.05 | 4.10 | 4.05 | 4.09 | 4.00 | 1.24% | 271,763 |
| Mar 12, 2025 | 3.91 | 4.07 | 3.91 | 4.04 | 3.95 | -1.70% | 245,805 |
| Mar 11, 2025 | 4.11 | 4.15 | 4.07 | 4.11 | 4.02 | 1.23% | 267,718 |
| Mar 10, 2025 | 4.08 | 4.11 | 4.04 | 4.06 | 3.97 | 1.25% | 221,937 |
| Mar 7, 2025 | 3.99 | 4.05 | 3.95 | 4.01 | 3.92 | 2.56% | 183,716 |
| Mar 6, 2025 | 3.85 | 3.93 | 3.85 | 3.91 | 3.82 | 0.10% | 184,098 |
| Mar 5, 2025 | 3.85 | 3.93 | 3.85 | 3.91 | 3.82 | 0.15% | 477,595 |
| Mar 4, 2025 | 3.84 | 3.90 | 3.83 | 3.90 | 3.81 | 1.83% | 497,698 |
| Mar 3, 2025 | 3.80 | 3.85 | 3.80 | 3.83 | 3.74 | 1.06% | 131,303 |
| Feb 28, 2025 | 3.81 | 3.82 | 3.77 | 3.79 | 3.70 | 0.26% | 160,025 |
| Feb 27, 2025 | 3.79 | 3.80 | 3.77 | 3.78 | 3.69 | -0.26% | 144,373 |
| Feb 26, 2025 | 3.80 | 3.82 | 3.77 | 3.79 | 3.70 | -0.79% | 164,556 |
| Feb 25, 2025 | 3.80 | 3.83 | 3.80 | 3.82 | 3.73 | 2.69% | 177,863 |
| Feb 24, 2025 | 3.66 | 3.73 | 3.66 | 3.72 | 3.64 | 2.76% | 255,808 |
| Feb 21, 2025 | 3.63 | 3.65 | 3.61 | 3.62 | 3.54 | -0.28% | 143,752 |