Koninklijke KPN N.V. (KKPNY)
OTCMKTS · Delayed Price · Currency is USD
4.320
-0.080 (-1.82%)
Oct 9, 2026, 3:57 PM EST
KKPNY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 4.34 | 4.34 | 4.30 | 4.32 | 4.32 | -2.04% | 1,736,839 |
| Oct 8, 2026 | 4.44 | 4.45 | 4.36 | 4.41 | 4.41 | - | 1,446,377 |
| Oct 7, 2026 | 4.36 | 4.42 | 4.36 | 4.41 | 4.41 | 1.15% | 1,028,983 |
| Oct 6, 2026 | 4.37 | 4.39 | 4.35 | 4.36 | 4.36 | -1.80% | 5,636,234 |
| Oct 5, 2026 | 4.44 | 4.44 | 4.40 | 4.44 | 4.44 | 1.37% | 4,735,161 |
| Oct 2, 2026 | 4.42 | 4.45 | 4.38 | 4.38 | 4.38 | - | 5,303,470 |
| Oct 1, 2026 | 4.45 | 4.46 | 4.34 | 4.38 | 4.38 | -3.10% | 2,331,634 |
| Sep 30, 2026 | 4.53 | 4.55 | 4.49 | 4.52 | 4.52 | -1.53% | 469,634 |
| Sep 29, 2026 | 4.56 | 4.60 | 4.55 | 4.59 | 4.59 | -0.64% | 426,317 |
| Sep 28, 2026 | 4.60 | 4.66 | 4.59 | 4.62 | 4.62 | -1.29% | 407,720 |
| Sep 25, 2026 | 4.62 | 4.68 | 4.62 | 4.68 | 4.68 | 2.97% | 351,306 |
| Sep 24, 2026 | 4.54 | 4.57 | 4.51 | 4.55 | 4.55 | 0.33% | 620,294 |
| Sep 23, 2026 | 4.50 | 4.54 | 4.47 | 4.53 | 4.53 | -1.52% | 377,122 |
| Sep 22, 2026 | 4.62 | 4.64 | 4.57 | 4.60 | 4.60 | -1.71% | 562,637 |
| Sep 21, 2026 | 4.69 | 4.74 | 4.66 | 4.68 | 4.68 | 0.86% | 416,076 |
| Sep 18, 2026 | 4.74 | 4.74 | 4.64 | 4.64 | 4.64 | -4.72% | 322,159 |
| Sep 17, 2026 | 4.90 | 4.95 | 4.84 | 4.87 | 4.87 | 0.12% | 427,125 |
| Sep 16, 2026 | 4.89 | 4.95 | 4.85 | 4.86 | 4.86 | 0.50% | 322,265 |
| Sep 15, 2026 | 4.81 | 4.89 | 4.81 | 4.84 | 4.84 | -0.62% | 338,342 |
| Sep 14, 2026 | 4.87 | 4.89 | 4.82 | 4.87 | 4.87 | 1.88% | 455,450 |
| Sep 11, 2026 | 4.83 | 4.84 | 4.76 | 4.78 | 4.78 | -0.42% | 239,926 |
| Sep 10, 2026 | 4.78 | 4.82 | 4.73 | 4.80 | 4.80 | 0.21% | 357,538 |
| Sep 9, 2026 | 4.74 | 4.80 | 4.74 | 4.79 | 4.79 | -0.21% | 222,661 |
| Sep 8, 2026 | 4.74 | 4.84 | 4.74 | 4.80 | 4.80 | -0.21% | 573,020 |
| Sep 4, 2026 | 4.66 | 4.81 | 4.66 | 4.81 | 4.81 | 1.05% | 387,104 |
| Sep 3, 2026 | 4.76 | 4.79 | 4.72 | 4.76 | 4.76 | 0.85% | 581,949 |
| Sep 2, 2026 | 4.64 | 4.73 | 4.64 | 4.72 | 4.72 | -0.21% | 359,585 |
| Sep 1, 2026 | 4.72 | 4.76 | 4.71 | 4.73 | 4.73 | -2.47% | 502,847 |
| Aug 31, 2026 | 4.77 | 4.85 | 4.76 | 4.85 | 4.85 | 2.32% | 7,042,346 |
| Aug 28, 2026 | 4.74 | 4.75 | 4.71 | 4.74 | 4.74 | 0.64% | 1,738,400 |
| Aug 27, 2026 | 4.67 | 4.72 | 4.65 | 4.71 | 4.71 | -0.63% | 408,087 |
| Aug 26, 2026 | 4.73 | 4.74 | 4.72 | 4.74 | 4.74 | -0.42% | 225,237 |
| Aug 25, 2026 | 4.73 | 4.77 | 4.72 | 4.76 | 4.76 | 0.85% | 299,953 |
| Aug 24, 2026 | 4.68 | 4.73 | 4.67 | 4.72 | 4.72 | 0.64% | 464,277 |
| Aug 21, 2026 | 4.69 | 4.70 | 4.68 | 4.69 | 4.69 | 0.43% | 262,499 |
| Aug 20, 2026 | 4.69 | 4.70 | 4.67 | 4.67 | 4.67 | -0.85% | 338,534 |
| Aug 19, 2026 | 4.66 | 4.71 | 4.66 | 4.71 | 4.71 | 1.73% | 420,094 |
| Aug 18, 2026 | 4.74 | 4.74 | 4.61 | 4.63 | 4.63 | -0.22% | 3,567,187 |
| Aug 17, 2026 | 4.64 | 4.76 | 4.63 | 4.64 | 4.64 | -0.85% | 1,268,316 |
| Aug 14, 2026 | 4.64 | 4.74 | 4.64 | 4.68 | 4.68 | 0.43% | 632,694 |
| Aug 13, 2026 | 4.60 | 4.76 | 4.60 | 4.66 | 4.66 | 2.42% | 385,057 |
| Aug 12, 2026 | 4.58 | 4.69 | 4.55 | 4.55 | 4.55 | -2.57% | 2,278,926 |
| Aug 11, 2026 | 4.59 | 4.67 | 4.59 | 4.67 | 4.67 | 1.08% | 287,944 |
| Aug 10, 2026 | 4.61 | 4.65 | 4.57 | 4.62 | 4.62 | -1.28% | 599,529 |
| Aug 7, 2026 | 4.48 | 4.70 | 4.48 | 4.68 | 4.68 | -0.21% | 206,404 |
| Aug 6, 2026 | 4.65 | 4.77 | 4.65 | 4.69 | 4.69 | 1.52% | 1,573,846 |
| Aug 5, 2026 | 4.43 | 4.66 | 4.43 | 4.62 | 4.62 | -1.28% | 279,192 |
| Aug 4, 2026 | 4.62 | 4.74 | 4.62 | 4.68 | 4.68 | -1.68% | 170,380 |
| Aug 3, 2026 | 4.81 | 4.81 | 4.71 | 4.76 | 4.76 | 0.29% | 369,853 |
| Jul 31, 2026 | 4.56 | 4.87 | 4.56 | 4.82 | 4.75 | -0.82% | 204,734 |