Koninklijke KPN N.V. (KKPNY)
OTCMKTS · Delayed Price · Currency is USD
5.05
-0.07 (-1.37%)
Jun 25, 2026, 9:30 AM EST
KKPNY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 5.11 | 5.12 | 5.05 | 5.12 | - | 1.79% | 6,000 |
| Jun 23, 2026 | 4.99 | 5.06 | 4.99 | 5.03 | 5.03 | - | 594,216 |
| Jun 22, 2026 | 4.93 | 5.03 | 4.92 | 5.03 | 5.03 | 1.82% | 3,275,948 |
| Jun 18, 2026 | 4.77 | 5.04 | 4.77 | 4.94 | 4.94 | - | 571,820 |
| Jun 17, 2026 | 4.90 | 5.09 | 4.89 | 4.94 | 4.94 | - | 1,262,368 |
| Jun 16, 2026 | 4.99 | 5.00 | 4.93 | 4.94 | 4.94 | -1.20% | 252,193 |
| Jun 15, 2026 | 5.01 | 5.06 | 4.99 | 5.00 | 5.00 | -2.35% | 283,550 |
| Jun 12, 2026 | 5.06 | 5.13 | 5.06 | 5.12 | 5.12 | 0.99% | 202,578 |
| Jun 11, 2026 | 5.07 | 5.09 | 5.02 | 5.07 | 5.07 | -0.24% | 311,320 |
| Jun 10, 2026 | 5.03 | 5.13 | 5.02 | 5.08 | 5.08 | 2.46% | 210,063 |
| Jun 9, 2026 | 4.97 | 5.00 | 4.93 | 4.96 | 4.96 | -0.20% | 538,075 |
| Jun 8, 2026 | 5.02 | 5.02 | 4.95 | 4.97 | 4.97 | 0.30% | 556,475 |
| Jun 5, 2026 | 4.99 | 5.01 | 4.95 | 4.96 | 4.96 | -0.10% | 296,423 |
| Jun 4, 2026 | 5.07 | 5.09 | 4.95 | 4.96 | 4.96 | -1.39% | 486,919 |
| Jun 3, 2026 | 5.06 | 5.09 | 5.03 | 5.03 | 5.03 | -0.40% | 195,125 |
| Jun 2, 2026 | 5.06 | 5.09 | 5.03 | 5.05 | 5.05 | -0.59% | 461,823 |
| Jun 1, 2026 | 5.09 | 5.11 | 5.06 | 5.08 | 5.08 | -1.74% | 742,214 |
| May 29, 2026 | 5.14 | 5.18 | 5.12 | 5.17 | 5.17 | -0.58% | 214,185 |
| May 28, 2026 | 5.23 | 5.24 | 5.19 | 5.20 | 5.20 | -0.76% | 236,280 |
| May 27, 2026 | 5.21 | 5.27 | 5.21 | 5.24 | 5.24 | 0.38% | 205,435 |
| May 26, 2026 | 5.25 | 5.26 | 5.20 | 5.22 | 5.22 | -1.88% | 268,270 |
| May 22, 2026 | 5.35 | 5.36 | 5.29 | 5.32 | 5.32 | -0.19% | 387,768 |
| May 21, 2026 | 5.34 | 5.36 | 5.29 | 5.33 | 5.33 | -0.93% | 194,080 |
| May 20, 2026 | 5.39 | 5.41 | 5.37 | 5.38 | 5.38 | -0.37% | 149,593 |
| May 19, 2026 | 5.40 | 5.42 | 5.37 | 5.40 | 5.40 | 0.56% | 216,907 |
| May 18, 2026 | 5.32 | 5.37 | 5.31 | 5.37 | 5.37 | 1.32% | 200,277 |
| May 15, 2026 | 5.30 | 5.33 | 5.26 | 5.30 | 5.30 | -0.56% | 202,882 |
| May 14, 2026 | 5.33 | 5.34 | 5.29 | 5.33 | 5.33 | - | 891,622 |
| May 13, 2026 | 5.30 | 5.35 | 5.26 | 5.33 | 5.33 | - | 177,744 |
| May 12, 2026 | 5.35 | 5.43 | 5.31 | 5.33 | 5.33 | -0.19% | 559,246 |
| May 11, 2026 | 5.38 | 5.40 | 5.34 | 5.34 | 5.34 | 0.19% | 368,407 |
| May 8, 2026 | 5.45 | 5.45 | 5.30 | 5.33 | 5.33 | 0.38% | 236,398 |
| May 7, 2026 | 5.32 | 5.43 | 5.31 | 5.31 | 5.31 | -1.67% | 366,235 |
| May 6, 2026 | 5.36 | 5.48 | 5.35 | 5.40 | 5.40 | 0.75% | 216,230 |
| May 5, 2026 | 5.35 | 5.45 | 5.32 | 5.36 | 5.36 | 1.90% | 287,530 |
| May 4, 2026 | 5.36 | 5.36 | 5.23 | 5.26 | 5.26 | -0.57% | 284,491 |
| May 1, 2026 | 5.20 | 5.34 | 5.20 | 5.29 | 5.29 | -0.28% | 146,304 |
| Apr 30, 2026 | 5.22 | 5.33 | 5.22 | 5.31 | 5.31 | 2.41% | 561,271 |
| Apr 29, 2026 | 5.27 | 5.27 | 5.15 | 5.18 | 5.18 | -3.18% | 429,774 |
| Apr 28, 2026 | 5.38 | 5.48 | 5.33 | 5.35 | 5.35 | 0.56% | 252,104 |
| Apr 27, 2026 | 5.52 | 5.52 | 5.32 | 5.32 | 5.32 | -1.66% | 253,925 |
| Apr 24, 2026 | 5.42 | 5.44 | 5.39 | 5.41 | 5.41 | -0.22% | 268,688 |
| Apr 23, 2026 | 5.37 | 5.47 | 5.37 | 5.42 | 5.42 | 1.16% | 303,655 |
| Apr 22, 2026 | 5.40 | 5.50 | 5.34 | 5.36 | 5.36 | -0.30% | 274,508 |
| Apr 21, 2026 | 5.32 | 5.43 | 5.32 | 5.38 | 5.38 | -3.83% | 336,837 |
| Apr 20, 2026 | 5.31 | 5.59 | 5.31 | 5.59 | 5.59 | 3.94% | 629,350 |
| Apr 17, 2026 | 5.43 | 5.48 | 5.37 | 5.48 | 5.38 | -2.32% | 191,128 |
| Apr 16, 2026 | 5.52 | 5.62 | 5.52 | 5.61 | 5.51 | 0.18% | 187,946 |
| Apr 15, 2026 | 5.51 | 5.61 | 5.51 | 5.60 | 5.50 | 0.45% | 190,174 |
| Apr 14, 2026 | 5.59 | 5.61 | 5.54 | 5.58 | 5.47 | -0.09% | 273,874 |