Koninklijke KPN N.V. (KKPNY)
OTCMKTS
· Delayed Price · Currency is USD
4.210
+0.020 (0.48%)
Apr 1, 2025, 3:58 PM EST
Koninklijke KPN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 4.22 | 4.22 | 4.18 | 4.20 | 4.20 | -0.59% | 133,209 |
| Mar 28, 2025 | 4.20 | 4.22 | 4.18 | 4.22 | 4.22 | 2.18% | 154,639 |
| Mar 27, 2025 | 4.15 | 4.18 | 4.12 | 4.13 | 4.13 | 1.72% | 234,118 |
| Mar 26, 2025 | 4.07 | 4.11 | 4.06 | 4.06 | 4.06 | -0.49% | 224,393 |
| Mar 25, 2025 | 4.08 | 4.09 | 4.04 | 4.08 | 4.08 | 0.99% | 203,757 |
| Mar 24, 2025 | 4.09 | 4.09 | 4.03 | 4.04 | 4.04 | -1.46% | 160,630 |
| Mar 21, 2025 | 4.11 | 4.13 | 4.08 | 4.10 | 4.10 | 0.99% | 233,231 |
| Mar 20, 2025 | 4.07 | 4.08 | 4.02 | 4.06 | 4.06 | -1.46% | 141,651 |
| Mar 19, 2025 | 4.11 | 4.14 | 4.08 | 4.12 | 4.12 | -0.48% | 168,331 |
| Mar 18, 2025 | 4.11 | 4.14 | 4.10 | 4.14 | 4.14 | 1.22% | 170,535 |
| Mar 17, 2025 | 4.11 | 4.12 | 4.08 | 4.09 | 4.09 | 0.25% | 484,125 |
| Mar 14, 2025 | 4.06 | 4.08 | 4.04 | 4.08 | 4.08 | -0.24% | 300,201 |
| Mar 13, 2025 | 4.05 | 4.10 | 4.05 | 4.09 | 4.09 | 1.24% | 271,763 |
| Mar 12, 2025 | 3.91 | 4.07 | 3.91 | 4.04 | 4.04 | -1.70% | 245,805 |
| Mar 11, 2025 | 4.11 | 4.15 | 4.07 | 4.11 | 4.11 | 1.23% | 267,718 |
| Mar 10, 2025 | 4.08 | 4.11 | 4.04 | 4.06 | 4.06 | 1.25% | 221,937 |
| Mar 7, 2025 | 3.99 | 4.05 | 3.95 | 4.01 | 4.01 | 2.56% | 183,716 |
| Mar 6, 2025 | 3.85 | 3.93 | 3.85 | 3.91 | 3.91 | 0.10% | 184,098 |
| Mar 5, 2025 | 3.85 | 3.93 | 3.85 | 3.91 | 3.91 | 0.15% | 477,595 |
| Mar 4, 2025 | 3.84 | 3.90 | 3.83 | 3.90 | 3.90 | 1.83% | 497,698 |
| Mar 3, 2025 | 3.80 | 3.85 | 3.80 | 3.83 | 3.83 | 1.06% | 131,303 |
| Feb 28, 2025 | 3.81 | 3.82 | 3.77 | 3.79 | 3.79 | 0.26% | 160,025 |
| Feb 27, 2025 | 3.79 | 3.80 | 3.77 | 3.78 | 3.78 | -0.26% | 144,373 |
| Feb 26, 2025 | 3.80 | 3.82 | 3.77 | 3.79 | 3.79 | -0.79% | 164,556 |
| Feb 25, 2025 | 3.80 | 3.83 | 3.80 | 3.82 | 3.82 | 2.69% | 177,863 |
| Feb 24, 2025 | 3.66 | 3.73 | 3.66 | 3.72 | 3.72 | 2.76% | 255,808 |
| Feb 21, 2025 | 3.63 | 3.65 | 3.61 | 3.62 | 3.62 | -0.28% | 143,752 |
| Feb 20, 2025 | 3.58 | 3.64 | 3.58 | 3.63 | 3.63 | 0.28% | 218,226 |
| Feb 19, 2025 | 3.60 | 3.63 | 3.60 | 3.62 | 3.62 | 0.84% | 226,165 |
| Feb 18, 2025 | 3.59 | 3.63 | 3.58 | 3.59 | 3.59 | -1.10% | 383,719 |
| Feb 14, 2025 | 3.62 | 3.64 | 3.61 | 3.63 | 3.63 | -0.27% | 495,981 |
| Feb 13, 2025 | 3.63 | 3.66 | 3.60 | 3.64 | 3.64 | 0.55% | 172,736 |
| Feb 12, 2025 | 3.64 | 3.65 | 3.60 | 3.62 | 3.62 | 0.28% | 465,544 |
| Feb 11, 2025 | 3.59 | 3.63 | 3.59 | 3.61 | 3.61 | 0.28% | 273,959 |
| Feb 10, 2025 | 3.60 | 3.62 | 3.60 | 3.60 | 3.60 | - | 167,513 |
| Feb 7, 2025 | 3.65 | 3.65 | 3.60 | 3.60 | 3.60 | - | 180,421 |
| Feb 6, 2025 | 3.64 | 3.64 | 3.59 | 3.60 | 3.60 | -0.28% | 206,731 |
| Feb 5, 2025 | 3.60 | 3.64 | 3.60 | 3.61 | 3.61 | 1.40% | 338,374 |
| Feb 4, 2025 | 3.53 | 3.58 | 3.53 | 3.56 | 3.56 | 0.56% | 247,639 |
| Feb 3, 2025 | 3.52 | 3.56 | 3.51 | 3.54 | 3.54 | -1.12% | 337,331 |
| Jan 31, 2025 | 3.64 | 3.64 | 3.57 | 3.58 | 3.58 | -2.72% | 6,176,972 |
| Jan 30, 2025 | 3.70 | 3.71 | 3.64 | 3.68 | 3.68 | -1.42% | 278,399 |
| Jan 29, 2025 | 3.73 | 3.75 | 3.72 | 3.73 | 3.73 | 0.08% | 315,659 |
| Jan 28, 2025 | 3.76 | 3.76 | 3.72 | 3.73 | 3.73 | - | 256,379 |
| Jan 27, 2025 | 3.74 | 3.76 | 3.69 | 3.73 | 3.73 | 1.36% | 489,378 |
| Jan 24, 2025 | 3.65 | 3.69 | 3.65 | 3.68 | 3.68 | -0.81% | 220,390 |
| Jan 23, 2025 | 3.70 | 3.73 | 3.69 | 3.71 | 3.71 | 0.54% | 387,194 |
| Jan 22, 2025 | 3.71 | 3.72 | 3.69 | 3.69 | 3.69 | -0.27% | 208,968 |
| Jan 21, 2025 | 3.70 | 3.72 | 3.69 | 3.70 | 3.70 | 1.65% | 689,390 |
| Jan 17, 2025 | 3.65 | 3.67 | 3.63 | 3.64 | 3.64 | 0.55% | 198,433 |