Koninklijke KPN N.V. (KKPNY)
OTC: KKPNY
· Real-Time Price · USD
4.66
0.07 (1.53%)
At close: Aug 15, 2025, 3:59 PM
4.66
-0.09%
After-hours: Aug 15, 2025, 03:59 PM EDT
KKPNY Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj Close | % Change | Volume |
---|---|---|---|---|---|---|---|
Aug 15, 2025 | 4.60 | 4.68 | 4.60 | 4.66 | 4.66 | 1.53% | 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% | 144,800 |
Aug 12, 2025 | 4.57 | 4.59 | 4.56 | 4.58 | 4.58 | -0.43% | 939,000 |
Aug 11, 2025 | 4.56 | 4.60 | 4.55 | 4.60 | 4.60 | 1.32% | 205,000 |
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 | 4.59 | 0.00% | 175,424 |
Aug 4, 2025 | 4.66 | 4.67 | 4.64 | 4.66 | 4.59 | 0.22% | 202,107 |
Aug 1, 2025 | 4.63 | 4.65 | 4.59 | 4.65 | 4.58 | 3.79% | 173,900 |
Jul 31, 2025 | 4.57 | 4.57 | 4.48 | 4.48 | 4.42 | -1.10% | 252,300 |
Jul 30, 2025 | 4.53 | 4.61 | 4.49 | 4.53 | 4.47 | -0.44% | 194,936 |
Jul 29, 2025 | 4.61 | 4.61 | 4.50 | 4.55 | 4.49 | 0.00% | 244,842 |
Jul 28, 2025 | 4.60 | 4.60 | 4.55 | 4.55 | 4.49 | -2.57% | 303,119 |
Jul 25, 2025 | 4.64 | 4.68 | 4.64 | 4.67 | 4.60 | 0.21% | 142,824 |
Jul 24, 2025 | 4.67 | 4.71 | 4.66 | 4.66 | 4.59 | 1.08% | 731,812 |
Jul 23, 2025 | 4.66 | 4.72 | 4.59 | 4.61 | 4.54 | -5.14% | 4,819,500 |
Jul 22, 2025 | 4.80 | 4.86 | 4.78 | 4.86 | 4.79 | 1.46% | 152,400 |
Jul 21, 2025 | 4.77 | 4.80 | 4.74 | 4.79 | 4.72 | 0.84% | 324,900 |