Koninklijke KPN N.V. KKPNY
4.86 USD +0.01 (+0.21%)
Regular-session close
4.86 Day range 4.88
4.27 52-week range 5.72
- YTD
- +2.75%
- 1 year
- +6.35%
KKPNY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 4.86 | 4.88 | 4.86 | 4.87 | +0.02 | +0.41% | 37,777 |
| Nov 12, 2026 | 4.89 | 4.89 | 4.83 | 4.85 | +0.01 | +0.21% | 1,778,700 |
| Nov 11, 2026 | 4.79 | 4.84 | 4.78 | 4.84 | -0.02 | -0.41% | 240,700 |
| Nov 10, 2026 | 5.00 | 5.00 | 4.83 | 4.86 | -0.03 | -0.61% | 323,300 |
| Nov 9, 2026 | 4.86 | 4.89 | 4.85 | 4.89 | +0.01 | +0.20% | 320,200 |
| Nov 6, 2026 | 4.80 | 4.92 | 4.80 | 4.88 | -0.09 | -1.81% | 303,800 |
| Nov 5, 2026 | 5.04 | 5.04 | 4.95 | 4.97 | +0.03 | +0.61% | 468,100 |
| Nov 4, 2026 | 4.88 | 4.94 | 4.87 | 4.94 | +0.15 | +3.13% | 4,187,600 |
| Nov 3, 2026 | 4.90 | 4.90 | 4.78 | 4.79 | -0.01 | -0.21% | 717,200 |
| Nov 2, 2026 | 4.89 | 4.89 | 4.77 | 4.80 | +0.02 | +0.42% | 283,600 |
| Oct 30, 2026 | 4.78 | 4.81 | 4.76 | 4.78 | +0.07 | +1.49% | 265,200 |
| Oct 29, 2026 | 4.66 | 4.72 | 4.66 | 4.71 | +0.09 | +1.95% | 285,700 |
| Oct 28, 2026 | 4.62 | 4.66 | 4.57 | 4.62 | +0.11 | +2.44% | 620,200 |
| Oct 27, 2026 | 4.48 | 4.58 | 4.46 | 4.51 | -0.01 | -0.22% | 899,400 |
| Oct 26, 2026 | 4.53 | 4.59 | 4.49 | 4.52 | -0.05 | -1.09% | 1,463,500 |
| Oct 23, 2026 | 4.57 | 4.60 | 4.53 | 4.57 | -0.08 | -1.72% | 4,858,000 |
| Oct 22, 2026 | 4.60 | 4.65 | 4.59 | 4.65 | +0.14 | +3.10% | 768,700 |
| Oct 21, 2026 | 4.48 | 4.51 | 4.47 | 4.51 | -0.01 | -0.22% | 1,434,300 |
| Oct 20, 2026 | 4.58 | 4.64 | 4.50 | 4.52 | +0.04 | +0.89% | 6,098,600 |
| Oct 19, 2026 | 4.50 | 4.51 | 4.47 | 4.48 | -0.06 | -1.32% | 774,400 |
| Oct 16, 2026 | 4.53 | 4.56 | 4.52 | 4.54 | +0.09 | +2.02% | 475,700 |
| Oct 15, 2026 | 4.51 | 4.51 | 4.45 | 4.45 | +0.13 | +3.01% | 620,000 |
| Oct 14, 2026 | 4.31 | 4.33 | 4.28 | 4.32 | +0.01 | +0.23% | 611,100 |
| Oct 13, 2026 | 4.33 | 4.33 | 4.29 | 4.31 | +0.03 | +0.70% | 837,400 |
| Oct 12, 2026 | 4.30 | 4.32 | 4.27 | 4.28 | -0.02 | -0.47% | 2,398,900 |
| Oct 9, 2026 | 4.33 | 4.35 | 4.29 | 4.30 | -0.11 | -2.49% | 1,736,800 |
| Oct 8, 2026 | 4.44 | 4.45 | 4.36 | 4.41 | 0.00 | 0.00% | 1,446,400 |
| Oct 7, 2026 | 4.36 | 4.42 | 4.36 | 4.41 | +0.05 | +1.15% | 1,029,000 |
| Oct 6, 2026 | 4.37 | 4.39 | 4.35 | 4.36 | -0.08 | -1.80% | 5,636,200 |
| Oct 5, 2026 | 4.44 | 4.44 | 4.40 | 4.44 | +0.06 | +1.37% | 4,735,200 |
| Oct 2, 2026 | 4.42 | 4.45 | 4.38 | 4.38 | 0.00 | 0.00% | 5,303,500 |
| Oct 1, 2026 | 4.45 | 4.46 | 4.34 | 4.38 | -0.14 | -3.10% | 2,331,600 |
| Sep 30, 2026 | 4.53 | 4.55 | 4.49 | 4.52 | -0.07 | -1.53% | 469,600 |
| Sep 29, 2026 | 4.56 | 4.60 | 4.55 | 4.59 | -0.03 | -0.65% | 426,300 |
| Sep 28, 2026 | 4.60 | 4.66 | 4.59 | 4.62 | -0.06 | -1.28% | 407,700 |
| Sep 25, 2026 | 4.62 | 4.68 | 4.62 | 4.68 | +0.13 | +2.86% | 351,300 |
| Sep 24, 2026 | 4.54 | 4.57 | 4.51 | 4.55 | +0.02 | +0.44% | 620,300 |
| Sep 23, 2026 | 4.50 | 4.54 | 4.47 | 4.53 | -0.07 | -1.52% | 377,100 |
| Sep 22, 2026 | 4.62 | 4.64 | 4.57 | 4.60 | -0.08 | -1.71% | 562,600 |
| Sep 21, 2026 | 4.69 | 4.74 | 4.66 | 4.68 | +0.04 | +0.86% | 416,100 |
| Sep 18, 2026 | 4.74 | 4.74 | 4.64 | 4.64 | -0.23 | -4.72% | 322,200 |
| Sep 17, 2026 | 4.90 | 4.95 | 4.84 | 4.87 | +0.01 | +0.21% | 427,100 |
| Sep 16, 2026 | 4.89 | 4.95 | 4.85 | 4.86 | +0.02 | +0.41% | 322,300 |
| Sep 15, 2026 | 4.81 | 4.89 | 4.81 | 4.84 | -0.03 | -0.62% | 338,300 |
| Sep 14, 2026 | 4.87 | 4.89 | 4.82 | 4.87 | +0.09 | +1.88% | 455,500 |
| Sep 11, 2026 | 4.83 | 4.84 | 4.76 | 4.78 | -0.02 | -0.42% | 239,900 |
| Sep 10, 2026 | 4.78 | 4.82 | 4.73 | 4.80 | +0.01 | +0.21% | 357,500 |
| Sep 9, 2026 | 4.74 | 4.80 | 4.74 | 4.79 | -0.01 | -0.21% | 222,700 |
| Sep 8, 2026 | 4.74 | 4.84 | 4.74 | 4.80 | -0.01 | -0.21% | 573,000 |
| Sep 4, 2026 | 4.66 | 4.81 | 4.66 | 4.81 | +0.05 | +1.05% | 387,100 |
| Sep 3, 2026 | 4.76 | 4.79 | 4.72 | 4.76 | +0.04 | +0.85% | 581,900 |
| Sep 2, 2026 | 4.64 | 4.73 | 4.64 | 4.72 | -0.01 | -0.21% | 359,600 |
| Sep 1, 2026 | 4.72 | 4.76 | 4.71 | 4.73 | -0.12 | -2.47% | 502,800 |
| Aug 31, 2026 | 4.77 | 4.85 | 4.76 | 4.85 | +0.11 | +2.32% | 7,042,300 |
| Aug 28, 2026 | 4.74 | 4.75 | 4.71 | 4.74 | +0.03 | +0.64% | 1,738,400 |
| Aug 27, 2026 | 4.67 | 4.72 | 4.65 | 4.71 | -0.03 | -0.63% | 408,100 |
| Aug 26, 2026 | 4.73 | 4.74 | 4.72 | 4.74 | -0.02 | -0.42% | 225,200 |
| Aug 25, 2026 | 4.73 | 4.77 | 4.72 | 4.76 | +0.04 | +0.85% | 300,000 |
| Aug 24, 2026 | 4.68 | 4.73 | 4.67 | 4.72 | +0.03 | +0.64% | 464,300 |
| Aug 21, 2026 | 4.69 | 4.70 | 4.68 | 4.69 | +0.02 | +0.43% | 262,500 |
| Aug 20, 2026 | 4.69 | 4.70 | 4.67 | 4.67 | -0.04 | -0.85% | 338,500 |
| Aug 19, 2026 | 4.66 | 4.71 | 4.66 | 4.71 | +0.08 | +1.73% | 420,100 |
| Aug 18, 2026 | 4.74 | 4.74 | 4.61 | 4.63 | -0.01 | -0.22% | 3,567,200 |
| Aug 17, 2026 | 4.64 | 4.76 | 4.63 | 4.64 | -0.04 | -0.85% | 1,268,300 |
| Aug 14, 2026 | 4.64 | 4.74 | 4.64 | 4.68 | +0.02 | +0.43% | 632,700 |
65 days, newest first. Daily bars as drawn on the KKPNY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.