Koninklijke KPN N.V. (KKPNY)
OTCMKTS
· Delayed Price · Currency is USD
4.660
+0.070 (1.53%)
Aug 15, 2025, 3:59 PM EDT
Koninklijke KPN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2025 | 4.53 | 4.61 | 4.49 | 4.53 | 4.45 | -0.44% | 194,936 |
| Jul 29, 2025 | 4.61 | 4.61 | 4.50 | 4.55 | 4.47 | - | 244,842 |
| Jul 28, 2025 | 4.60 | 4.60 | 4.55 | 4.55 | 4.47 | -2.57% | 303,119 |
| Jul 25, 2025 | 4.64 | 4.69 | 4.64 | 4.67 | 4.59 | 0.21% | 142,824 |
| Jul 24, 2025 | 4.67 | 4.71 | 4.66 | 4.66 | 4.58 | 1.08% | 731,812 |
| Jul 23, 2025 | 4.66 | 4.72 | 4.59 | 4.61 | 4.53 | -5.14% | 4,819,459 |
| Jul 22, 2025 | 4.80 | 4.86 | 4.78 | 4.86 | 4.77 | 1.46% | 152,393 |
| Jul 21, 2025 | 4.77 | 4.80 | 4.74 | 4.79 | 4.71 | 0.84% | 324,873 |
| Jul 18, 2025 | 4.76 | 4.77 | 4.75 | 4.75 | 4.67 | 0.42% | 249,544 |
| Jul 17, 2025 | 4.75 | 4.78 | 4.70 | 4.73 | 4.65 | -2.27% | 3,148,824 |
| Jul 16, 2025 | 4.82 | 4.85 | 4.80 | 4.84 | 4.75 | 1.26% | 171,343 |
| Jul 15, 2025 | 4.79 | 4.81 | 4.76 | 4.78 | 4.70 | -1.24% | 126,355 |
| Jul 14, 2025 | 4.83 | 4.85 | 4.81 | 4.84 | 4.75 | 1.68% | 159,868 |
| Jul 11, 2025 | 4.79 | 4.81 | 4.76 | 4.76 | 4.68 | -0.63% | 145,742 |
| Jul 10, 2025 | 4.79 | 4.79 | 4.76 | 4.79 | 4.71 | -0.83% | 304,186 |
| Jul 9, 2025 | 4.80 | 4.84 | 4.79 | 4.83 | 4.74 | - | 343,736 |
| Jul 8, 2025 | 4.82 | 4.84 | 4.79 | 4.83 | 4.74 | -0.62% | 153,579 |
| Jul 7, 2025 | 4.89 | 4.89 | 4.82 | 4.86 | 4.77 | -0.41% | 168,431 |
| Jul 3, 2025 | 4.82 | 4.88 | 4.79 | 4.88 | 4.79 | 0.41% | 113,101 |
| Jul 2, 2025 | 4.90 | 4.90 | 4.85 | 4.86 | 4.77 | -0.82% | 279,561 |
| Jul 1, 2025 | 4.94 | 4.94 | 4.90 | 4.90 | 4.81 | -0.61% | 139,668 |
| Jun 30, 2025 | 4.91 | 4.93 | 4.87 | 4.93 | 4.84 | 1.65% | 253,682 |
| Jun 27, 2025 | 4.90 | 4.90 | 4.84 | 4.85 | 4.76 | -0.82% | 539,847 |
| Jun 26, 2025 | 4.91 | 4.91 | 4.87 | 4.89 | 4.80 | 2.30% | 130,751 |
| Jun 25, 2025 | 4.81 | 4.82 | 4.77 | 4.78 | 4.70 | -2.35% | 138,705 |
| Jun 24, 2025 | 4.92 | 4.92 | 4.88 | 4.90 | 4.81 | 0.51% | 330,001 |
| Jun 23, 2025 | 4.85 | 4.88 | 4.83 | 4.87 | 4.78 | 0.43% | 171,689 |
| Jun 20, 2025 | 4.84 | 4.86 | 4.80 | 4.85 | 4.76 | 0.39% | 253,119 |
| Jun 18, 2025 | 4.83 | 4.88 | 4.80 | 4.83 | 4.74 | 1.05% | 174,870 |
| Jun 17, 2025 | 4.80 | 4.82 | 4.75 | 4.78 | 4.70 | 0.42% | 134,444 |
| Jun 16, 2025 | 4.79 | 4.85 | 4.76 | 4.76 | 4.68 | -0.21% | 119,106 |
| Jun 13, 2025 | 4.77 | 4.81 | 4.75 | 4.77 | 4.69 | -1.24% | 166,383 |
| Jun 12, 2025 | 4.81 | 4.84 | 4.81 | 4.83 | 4.74 | 1.68% | 168,566 |
| Jun 11, 2025 | 4.73 | 4.77 | 4.73 | 4.75 | 4.67 | -0.21% | 171,912 |
| Jun 10, 2025 | 4.77 | 4.78 | 4.75 | 4.76 | 4.68 | - | 278,236 |
| Jun 9, 2025 | 4.72 | 4.76 | 4.71 | 4.76 | 4.68 | - | 229,866 |
| Jun 6, 2025 | 4.77 | 4.77 | 4.75 | 4.76 | 4.68 | -1.45% | 386,865 |
| Jun 5, 2025 | 4.81 | 4.84 | 4.80 | 4.83 | 4.74 | 0.21% | 431,152 |