Koninklijke KPN N.V. (KKPNY)
OTCMKTS · Delayed Price · Currency is USD
4.640
+0.050 (1.09%)
Oct 10, 2025, 3:59 PM EDT
Koninklijke KPN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 24, 2025 | 4.74 | 4.75 | 4.71 | 4.73 | 4.73 | -1.46% | 189,632 |
| Sep 23, 2025 | 4.80 | 4.80 | 4.75 | 4.80 | 4.80 | 0.06% | 148,869 |
| Sep 22, 2025 | 4.79 | 4.80 | 4.77 | 4.80 | 4.80 | -0.06% | 233,292 |
| Sep 19, 2025 | 4.79 | 4.81 | 4.78 | 4.80 | 4.80 | 0.21% | 164,380 |
| Sep 18, 2025 | 4.76 | 4.79 | 4.74 | 4.79 | 4.79 | -1.24% | 192,630 |
| Sep 17, 2025 | 4.84 | 4.90 | 4.83 | 4.85 | 4.85 | -1.42% | 231,508 |
| Sep 16, 2025 | 4.92 | 4.92 | 4.88 | 4.92 | 4.92 | -0.40% | 181,491 |
| Sep 15, 2025 | 4.93 | 4.95 | 4.91 | 4.94 | 4.94 | -0.40% | 754,878 |
| Sep 12, 2025 | 4.93 | 4.96 | 4.93 | 4.96 | 4.96 | 0.40% | 408,385 |
| Sep 11, 2025 | 4.93 | 4.94 | 4.91 | 4.94 | 4.94 | 1.86% | 171,124 |
| Sep 10, 2025 | 4.86 | 4.88 | 4.85 | 4.85 | 4.85 | -0.61% | 115,588 |
| Sep 9, 2025 | 4.86 | 4.89 | 4.85 | 4.88 | 4.88 | 1.24% | 80,457 |
| Sep 8, 2025 | 4.82 | 4.83 | 4.78 | 4.82 | 4.82 | -0.41% | 136,597 |
| Sep 5, 2025 | 4.84 | 4.85 | 4.81 | 4.84 | 4.84 | 0.62% | 90,856 |
| Sep 4, 2025 | 4.82 | 4.85 | 4.79 | 4.81 | 4.81 | 3.89% | 138,548 |
| Sep 3, 2025 | 4.58 | 4.66 | 4.58 | 4.63 | 4.63 | -0.64% | 320,595 |
| Sep 2, 2025 | 4.65 | 4.67 | 4.63 | 4.66 | 4.66 | -1.27% | 194,752 |
| Aug 29, 2025 | 4.70 | 4.74 | 4.70 | 4.72 | 4.72 | 0.43% | 140,853 |
| Aug 28, 2025 | 4.66 | 4.72 | 4.66 | 4.70 | 4.70 | 0.43% | 680,215 |
| Aug 27, 2025 | 4.65 | 4.70 | 4.64 | 4.68 | 4.68 | 0.86% | 144,164 |
| Aug 26, 2025 | 4.72 | 4.72 | 4.64 | 4.64 | 4.64 | -0.64% | 176,516 |
| Aug 25, 2025 | 4.70 | 4.71 | 4.65 | 4.67 | 4.67 | -1.06% | 786,605 |
| Aug 22, 2025 | 4.71 | 4.74 | 4.69 | 4.72 | 4.72 | 0.64% | 171,229 |
| Aug 21, 2025 | 4.71 | 4.71 | 4.69 | 4.69 | 4.69 | -1.05% | 130,977 |
| Aug 20, 2025 | 4.72 | 4.74 | 4.71 | 4.74 | 4.74 | 2.16% | 193,074 |
| Aug 19, 2025 | 4.65 | 4.66 | 4.63 | 4.64 | 4.64 | 0.43% | 117,664 |
| Aug 18, 2025 | 4.65 | 4.67 | 4.62 | 4.62 | 4.62 | -1.07% | 603,695 |
| Aug 15, 2025 | 4.58 | 4.69 | 4.58 | 4.67 | 4.67 | 1.74% | 1,957,606 |
| Aug 14, 2025 | 4.58 | 4.61 | 4.57 | 4.59 | 4.59 | -0.43% | 189,015 |
| Aug 13, 2025 | 4.59 | 4.62 | 4.58 | 4.61 | 4.61 | 0.66% | 144,788 |
| Aug 12, 2025 | 4.57 | 4.59 | 4.56 | 4.58 | 4.58 | -0.43% | 938,979 |
| Aug 11, 2025 | 4.56 | 4.60 | 4.55 | 4.60 | 4.60 | 1.32% | 204,971 |
| Aug 8, 2025 | 4.54 | 4.59 | 4.53 | 4.54 | 4.54 | -0.22% | 196,122 |
| Aug 7, 2025 | 4.40 | 4.67 | 4.40 | 4.55 | 4.55 | -1.30% | 184,318 |
| Aug 6, 2025 | 4.70 | 4.70 | 4.59 | 4.61 | 4.61 | -1.07% | 157,242 |
| Aug 5, 2025 | 4.61 | 4.67 | 4.61 | 4.66 | 4.58 | 0.04% | 175,424 |
| Aug 4, 2025 | 4.66 | 4.67 | 4.64 | 4.66 | 4.58 | 0.17% | 202,107 |
| Aug 1, 2025 | 4.63 | 4.65 | 4.59 | 4.65 | 4.57 | 3.79% | 173,870 |
| Jul 31, 2025 | 4.57 | 4.57 | 4.48 | 4.48 | 4.40 | -1.10% | 252,254 |