Koninklijke KPN N.V. (KKPNY)
OTCMKTS · Delayed Price · Currency is USD
4.740
+0.030 (0.64%)
At close: Aug 28, 2026
KKPNY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2026 | 4.96 | 4.97 | 4.67 | 4.86 | 4.79 | -0.82% | 435,948 |
| Jul 29, 2026 | 4.78 | 4.96 | 4.65 | 4.90 | 4.83 | 0.82% | 218,759 |
| Jul 28, 2026 | 4.93 | 5.00 | 4.81 | 4.86 | 4.79 | 0.41% | 555,174 |
| Jul 27, 2026 | 4.56 | 5.04 | 4.56 | 4.84 | 4.77 | 1.26% | 606,952 |
| Jul 24, 2026 | 4.76 | 4.82 | 4.71 | 4.78 | 4.71 | -0.21% | 391,987 |
| Jul 23, 2026 | 4.84 | 4.85 | 4.78 | 4.79 | 4.72 | -2.04% | 471,999 |
| Jul 22, 2026 | 4.94 | 4.94 | 4.88 | 4.89 | 4.82 | -0.10% | 225,799 |
| Jul 21, 2026 | 4.85 | 4.91 | 4.82 | 4.90 | 4.82 | -1.31% | 183,418 |
| Jul 20, 2026 | 4.93 | 4.97 | 4.89 | 4.96 | 4.88 | -1.20% | 489,756 |
| Jul 17, 2026 | 5.06 | 5.08 | 4.98 | 5.02 | 4.94 | 1.62% | 236,091 |
| Jul 16, 2026 | 4.96 | 4.98 | 4.92 | 4.94 | 4.86 | -1.79% | 465,444 |
| Jul 15, 2026 | 4.91 | 5.03 | 4.91 | 5.03 | 4.95 | 1.00% | 568,266 |
| Jul 14, 2026 | 5.06 | 5.06 | 4.98 | 4.98 | 4.90 | -0.20% | 257,948 |
| Jul 13, 2026 | 5.01 | 5.01 | 4.93 | 4.99 | 4.91 | 2.04% | 429,438 |
| Jul 10, 2026 | 4.94 | 4.94 | 4.86 | 4.89 | 4.82 | 0.62% | 229,379 |
| Jul 9, 2026 | 4.84 | 4.87 | 4.82 | 4.86 | 4.79 | -0.61% | 521,231 |
| Jul 8, 2026 | 4.91 | 4.92 | 4.84 | 4.89 | 4.82 | 1.03% | 296,103 |
| Jul 7, 2026 | 4.84 | 4.91 | 4.84 | 4.84 | 4.77 | - | 400,675 |
| Jul 6, 2026 | 4.80 | 4.84 | 4.73 | 4.84 | 4.77 | 0.41% | 2,289,757 |
| Jul 2, 2026 | 4.82 | 4.90 | 4.80 | 4.82 | 4.75 | 0.42% | 1,511,284 |
| Jul 1, 2026 | 4.83 | 4.85 | 4.77 | 4.80 | 4.73 | -4.00% | 345,274 |
| Jun 30, 2026 | 5.01 | 5.02 | 4.94 | 5.00 | 4.92 | -2.34% | 477,883 |
| Jun 29, 2026 | 5.07 | 5.16 | 5.05 | 5.12 | 5.04 | -2.29% | 1,009,390 |
| Jun 26, 2026 | 5.19 | 5.35 | 5.10 | 5.24 | 5.16 | 3.97% | 681,595 |
| Jun 25, 2026 | 5.05 | 5.06 | 5.00 | 5.04 | 4.96 | -1.56% | 241,318 |
| Jun 24, 2026 | 5.11 | 5.12 | 5.05 | 5.12 | 5.04 | 1.79% | 281,967 |
| Jun 23, 2026 | 4.99 | 5.06 | 4.99 | 5.03 | 4.95 | - | 594,216 |
| Jun 22, 2026 | 4.93 | 5.03 | 4.92 | 5.03 | 4.95 | 1.82% | 3,275,948 |
| Jun 18, 2026 | 4.77 | 5.04 | 4.77 | 4.94 | 4.86 | - | 571,820 |