Koninklijke KPN N.V. (KKPNY)
OTCMKTS · Delayed Price · Currency is USD
5.44
-0.05 (-0.91%)
Mar 5, 2026, 10:16 AM EST
Koninklijke KPN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | - | -0.91% | 168 |
| Mar 4, 2026 | 5.60 | 5.60 | 5.44 | 5.49 | 5.49 | -0.36% | 304,232 |
| Mar 3, 2026 | 5.54 | 5.54 | 5.43 | 5.51 | 5.51 | -1.08% | 440,169 |
| Mar 2, 2026 | 5.55 | 5.58 | 5.51 | 5.57 | 5.57 | -0.89% | 262,716 |
| Feb 27, 2026 | 5.72 | 5.72 | 5.47 | 5.62 | 5.62 | 2.55% | 1,933,644 |
| Feb 26, 2026 | 5.51 | 5.63 | 5.44 | 5.48 | 5.48 | -1.79% | 3,044,097 |
| Feb 25, 2026 | 5.67 | 5.67 | 5.55 | 5.58 | 5.58 | 0.90% | 939,548 |
| Feb 24, 2026 | 5.65 | 5.65 | 5.52 | 5.53 | 5.53 | -0.18% | 252,044 |
| Feb 23, 2026 | 5.48 | 5.54 | 5.44 | 5.54 | 5.54 | 1.71% | 261,564 |
| Feb 20, 2026 | 5.45 | 5.55 | 5.41 | 5.45 | 5.45 | -0.42% | 315,384 |
| Feb 19, 2026 | 5.46 | 5.48 | 5.42 | 5.47 | 5.47 | 1.48% | 465,207 |
| Feb 18, 2026 | 5.43 | 5.46 | 5.37 | 5.39 | 5.39 | -2.00% | 296,886 |
| Feb 17, 2026 | 5.60 | 5.60 | 5.45 | 5.50 | 5.50 | 0.73% | 1,711,495 |
| Feb 13, 2026 | 5.55 | 5.55 | 5.39 | 5.46 | 5.46 | -2.50% | 2,369,710 |
| Feb 12, 2026 | 5.49 | 5.61 | 5.49 | 5.60 | 5.60 | - | 210,452 |
| Feb 11, 2026 | 5.46 | 5.60 | 5.46 | 5.60 | 5.60 | 3.40% | 201,951 |
| Feb 10, 2026 | 5.43 | 5.44 | 5.39 | 5.42 | 5.42 | -0.26% | 209,171 |
| Feb 9, 2026 | 5.43 | 5.43 | 5.35 | 5.43 | 5.43 | 1.78% | 240,006 |
| Feb 6, 2026 | 5.37 | 5.38 | 5.28 | 5.34 | 5.34 | 0.47% | 251,177 |
| Feb 5, 2026 | 5.28 | 5.32 | 5.24 | 5.31 | 5.31 | -0.38% | 391,372 |
| Feb 4, 2026 | 5.33 | 5.35 | 5.27 | 5.33 | 5.33 | 4.92% | 304,040 |
| Feb 3, 2026 | 4.86 | 5.08 | 4.86 | 5.08 | 5.08 | 1.60% | 389,085 |
| Feb 2, 2026 | 5.00 | 5.03 | 4.95 | 5.00 | 5.00 | 1.01% | 440,448 |
| Jan 30, 2026 | 4.86 | 4.96 | 4.86 | 4.95 | 4.95 | -0.20% | 190,715 |
| Jan 29, 2026 | 4.88 | 4.96 | 4.88 | 4.96 | 4.96 | 3.55% | 323,224 |
| Jan 28, 2026 | 4.70 | 4.79 | 4.70 | 4.79 | 4.79 | -2.04% | 275,144 |
| Jan 27, 2026 | 4.79 | 4.95 | 4.79 | 4.89 | 4.89 | 2.95% | 466,501 |
| Jan 26, 2026 | 4.74 | 4.76 | 4.70 | 4.75 | 4.75 | 2.15% | 241,161 |
| Jan 23, 2026 | 4.58 | 4.65 | 4.57 | 4.65 | 4.65 | 0.87% | 731,594 |
| Jan 22, 2026 | 4.59 | 4.61 | 4.56 | 4.61 | 4.61 | 2.22% | 452,182 |
| Jan 21, 2026 | 4.55 | 4.58 | 4.50 | 4.51 | 4.51 | -2.59% | 705,242 |
| Jan 20, 2026 | 4.59 | 4.64 | 4.59 | 4.63 | 4.63 | 3.81% | 1,851,754 |
| Jan 16, 2026 | 4.43 | 4.48 | 4.43 | 4.46 | 4.46 | -0.22% | 569,635 |
| Jan 15, 2026 | 4.42 | 4.47 | 4.42 | 4.47 | 4.47 | -0.67% | 1,568,740 |
| Jan 14, 2026 | 4.52 | 4.52 | 4.45 | 4.50 | 4.50 | 0.90% | 4,064,755 |
| Jan 13, 2026 | 4.48 | 4.52 | 4.44 | 4.46 | 4.46 | -1.55% | 471,836 |
| Jan 12, 2026 | 4.52 | 4.57 | 4.52 | 4.53 | 4.53 | 0.22% | 333,876 |
| Jan 9, 2026 | 4.54 | 4.54 | 4.50 | 4.52 | 4.52 | -1.74% | 485,144 |
| Jan 8, 2026 | 4.59 | 4.62 | 4.56 | 4.60 | 4.60 | 0.66% | 295,939 |
| Jan 7, 2026 | 4.49 | 4.59 | 4.49 | 4.57 | 4.57 | -1.72% | 319,711 |
| Jan 6, 2026 | 4.62 | 4.69 | 4.62 | 4.65 | 4.65 | -1.27% | 249,432 |
| Jan 5, 2026 | 4.68 | 4.71 | 4.63 | 4.71 | 4.71 | -0.21% | 517,632 |
| Jan 2, 2026 | 4.68 | 4.73 | 4.66 | 4.72 | 4.72 | -0.21% | 468,985 |
| Dec 31, 2025 | 4.71 | 4.82 | 4.71 | 4.73 | 4.73 | -0.11% | 1,251,857 |
| Dec 30, 2025 | 4.73 | 4.76 | 4.70 | 4.74 | 4.74 | 0.32% | 3,754,254 |
| Dec 29, 2025 | 4.70 | 4.73 | 4.70 | 4.72 | 4.72 | 0.43% | 294,223 |
| Dec 26, 2025 | 4.70 | 4.80 | 4.70 | 4.70 | 4.70 | -0.63% | 241,686 |
| Dec 24, 2025 | 4.79 | 4.79 | 4.65 | 4.73 | 4.73 | 0.21% | 315,835 |
| Dec 23, 2025 | 4.66 | 4.76 | 4.65 | 4.72 | 4.72 | 1.51% | 4,233,430 |
| Dec 22, 2025 | 4.67 | 4.67 | 4.56 | 4.65 | 4.65 | 0.65% | 378,980 |