Koninklijke KPN N.V. (KKPNY)
OTCMKTS · Delayed Price · Currency is USD
5.39
+0.02 (0.37%)
Apr 23, 2026, 10:00 AM EST
KKPNY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 2.01% | 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 | 5.50 | 0.18% | 187,946 |
| Apr 15, 2026 | 5.51 | 5.61 | 5.51 | 5.60 | 5.49 | 0.45% | 190,174 |
| Apr 14, 2026 | 5.59 | 5.61 | 5.54 | 5.58 | 5.47 | -0.09% | 273,874 |
| Apr 13, 2026 | 5.60 | 5.63 | 5.56 | 5.58 | 5.47 | -0.71% | 202,528 |
| Apr 10, 2026 | 5.63 | 5.65 | 5.59 | 5.62 | 5.51 | -0.71% | 175,033 |
| Apr 9, 2026 | 5.64 | 5.68 | 5.62 | 5.66 | 5.55 | 1.07% | 251,635 |
| Apr 8, 2026 | 5.58 | 5.63 | 5.56 | 5.60 | 5.49 | 1.08% | 223,176 |
| Apr 7, 2026 | 5.56 | 5.60 | 5.51 | 5.54 | 5.44 | -0.36% | 256,533 |
| Apr 6, 2026 | 5.50 | 5.57 | 5.50 | 5.56 | 5.45 | 0.54% | 182,988 |
| Apr 2, 2026 | 5.52 | 5.57 | 5.51 | 5.53 | 5.43 | 0.73% | 186,613 |
| Apr 1, 2026 | 5.51 | 5.52 | 5.45 | 5.49 | 5.39 | -0.36% | 412,542 |
| Mar 31, 2026 | 5.52 | 5.53 | 5.47 | 5.51 | 5.41 | 0.73% | 564,006 |
| Mar 30, 2026 | 5.44 | 5.50 | 5.44 | 5.47 | 5.37 | 1.67% | 307,468 |
| Mar 27, 2026 | 5.42 | 5.45 | 5.38 | 5.38 | 5.28 | -0.37% | 223,229 |
| Mar 26, 2026 | 5.37 | 5.42 | 5.35 | 5.40 | 5.30 | 0.56% | 194,391 |
| Mar 25, 2026 | 5.36 | 5.39 | 5.34 | 5.37 | 5.27 | -1.18% | 213,997 |
| Mar 24, 2026 | 5.40 | 5.44 | 5.39 | 5.43 | 5.33 | 1.00% | 347,017 |
| Mar 23, 2026 | 5.36 | 5.42 | 5.35 | 5.38 | 5.28 | - | 208,663 |
| Mar 20, 2026 | 5.44 | 5.45 | 5.36 | 5.38 | 5.28 | -1.82% | 285,522 |
| Mar 19, 2026 | 5.44 | 5.49 | 5.42 | 5.48 | 5.38 | 0.55% | 229,244 |
| Mar 18, 2026 | 5.44 | 5.48 | 5.42 | 5.45 | 5.35 | -2.33% | 188,636 |
| Mar 17, 2026 | 5.58 | 5.60 | 5.55 | 5.58 | 5.47 | 0.54% | 212,600 |
| Mar 16, 2026 | 5.58 | 5.58 | 5.49 | 5.55 | 5.44 | 0.73% | 178,325 |
| Mar 13, 2026 | 5.50 | 5.56 | 5.48 | 5.51 | 5.41 | 1.66% | 391,814 |
| Mar 12, 2026 | 5.39 | 5.47 | 5.38 | 5.42 | 5.32 | -0.37% | 287,981 |
| Mar 11, 2026 | 5.43 | 5.48 | 5.40 | 5.44 | 5.34 | -0.18% | 452,377 |
| Mar 10, 2026 | 5.43 | 5.49 | 5.40 | 5.45 | 5.35 | -0.18% | 814,967 |
| Mar 9, 2026 | 5.50 | 5.52 | 5.42 | 5.46 | 5.36 | -0.18% | 2,684,984 |
| Mar 6, 2026 | 5.47 | 5.49 | 5.37 | 5.47 | 5.37 | 0.55% | 888,232 |
| Mar 5, 2026 | 5.44 | 5.49 | 5.38 | 5.44 | 5.34 | -0.91% | 324,498 |
| Mar 4, 2026 | 5.60 | 5.60 | 5.44 | 5.49 | 5.39 | -0.36% | 304,232 |
| Mar 3, 2026 | 5.54 | 5.54 | 5.43 | 5.51 | 5.41 | -1.08% | 440,169 |
| Mar 2, 2026 | 5.55 | 5.58 | 5.51 | 5.57 | 5.46 | -0.89% | 262,716 |
| Feb 27, 2026 | 5.72 | 5.72 | 5.47 | 5.62 | 5.51 | 2.55% | 1,933,644 |
| Feb 26, 2026 | 5.51 | 5.63 | 5.44 | 5.48 | 5.38 | -1.79% | 3,044,097 |
| Feb 25, 2026 | 5.67 | 5.67 | 5.55 | 5.58 | 5.47 | 0.90% | 939,548 |
| Feb 24, 2026 | 5.65 | 5.65 | 5.52 | 5.53 | 5.43 | -0.18% | 252,044 |
| Feb 23, 2026 | 5.48 | 5.54 | 5.44 | 5.54 | 5.44 | 1.71% | 261,564 |
| Feb 20, 2026 | 5.45 | 5.55 | 5.41 | 5.45 | 5.34 | -0.42% | 315,384 |
| Feb 19, 2026 | 5.46 | 5.48 | 5.42 | 5.47 | 5.37 | 1.48% | 465,207 |
| Feb 18, 2026 | 5.43 | 5.46 | 5.37 | 5.39 | 5.29 | -2.00% | 296,886 |
| Feb 17, 2026 | 5.60 | 5.60 | 5.45 | 5.50 | 5.40 | 0.73% | 1,711,495 |
| Feb 13, 2026 | 5.55 | 5.55 | 5.39 | 5.46 | 5.36 | -2.50% | 2,369,710 |
| Feb 12, 2026 | 5.49 | 5.61 | 5.49 | 5.60 | 5.49 | - | 210,452 |
| Feb 11, 2026 | 5.46 | 5.60 | 5.46 | 5.60 | 5.49 | 3.40% | 201,951 |
| Feb 10, 2026 | 5.43 | 5.44 | 5.39 | 5.42 | 5.31 | -0.26% | 209,171 |