Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Royal Kpn N.V. ADR (OP: KKPNY )

3.750 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2022 3.490 3.500 3.450 3.450 205,161 -0.01(-0.43%)
Apr 28, 2022 3.430 3.484 3.430 3.465 1,412,876 -0.04(-1.00%)
Apr 27, 2022 3.490 3.530 3.470 3.500 187,492 -0.05(-1.41%)
Apr 26, 2022 3.540 3.590 3.530 3.550 313,509 +0.01(+0.28%)
Apr 25, 2022 3.558 3.570 3.520 3.540 159,638 -0.03(-0.84%)
Apr 22, 2022 3.600 3.618 3.537 3.570 129,622 -0.04(-1.11%)
Apr 21, 2022 3.650 3.665 3.580 3.610 847,636 -0.04(-1.10%)
Apr 20, 2022 3.630 3.680 3.630 3.650 454,341 -0.02(-0.54%)
Apr 19, 2022 3.630 3.750 3.630 3.670 1,922,867 -0.16(-4.18%)
Apr 18, 2022 3.760 3.897 3.760 3.830 4,668,958 -0.01(-0.26%)
Apr 14, 2022 3.820 3.850 3.760 3.840 9,382,652 +0.00(+0.00%)
Apr 13, 2022 3.670 3.890 3.670 3.840 15,269,603 +0.19(+5.21%)
Apr 12, 2022 3.640 3.680 3.630 3.650 3,072,431 +0.01(+0.27%)
Apr 11, 2022 3.580 3.700 3.580 3.640 1,365,605 +0.02(+0.55%)
Apr 08, 2022 3.590 3.640 3.580 3.620 1,139,283 +0.03(+0.84%)
Apr 07, 2022 3.590 3.605 3.560 3.590 1,111,690 +0.03(+0.98%)
Apr 06, 2022 3.530 3.573 3.515 3.555 1,244,222 -0.04(-1.25%)
Apr 05, 2022 3.600 3.632 3.560 3.600 2,524,724 +0.05(+1.41%)
Apr 04, 2022 3.590 3.590 3.550 3.550 1,055,740 -0.02(-0.56%)
Apr 01, 2022 3.535 3.570 3.510 3.570 671,535 +0.07(+2.00%)
Mar 31, 2022 3.510 3.550 3.480 3.500 144,354 -0.01(-0.28%)
Mar 30, 2022 3.494 3.530 3.494 3.510 121,995 +0.03(+0.86%)
Mar 29, 2022 3.500 3.510 3.460 3.480 89,691 +0.04(+1.16%)
Mar 28, 2022 3.450 3.470 3.420 3.440 147,539 -0.04(-1.15%)
Mar 25, 2022 3.460 3.480 3.450 3.480 114,288 +0.05(+1.46%)
Mar 24, 2022 3.420 3.450 3.410 3.430 397,968 +0.03(+0.88%)
Mar 23, 2022 3.380 3.410 3.380 3.400 201,204 -0.03(-0.87%)
Mar 22, 2022 3.420 3.440 3.420 3.430 210,988 +0.01(+0.29%)
Mar 21, 2022 3.420 3.435 3.390 3.420 108,288 +0.03(+0.88%)
Mar 18, 2022 3.350 3.400 3.340 3.390 109,088 -0.01(-0.29%)
Mar 17, 2022 3.370 3.430 3.370 3.400 336,645 +0.05(+1.49%)
Mar 16, 2022 3.350 3.350 3.304 3.350 135,968 -0.04(-1.18%)
Mar 15, 2022 3.380 3.400 3.350 3.390 273,042 +0.04(+1.04%)
Mar 14, 2022 3.310 3.380 3.310 3.355 252,096 +0.06(+1.82%)
Mar 11, 2022 3.300 3.340 3.290 3.295 16,148,615 +0.05(+1.70%)
Mar 10, 2022 3.240 3.280 3.230 3.240 188,631 +0.03(+0.78%)
Mar 09, 2022 3.192 3.240 3.170 3.215 179,608 +0.10(+3.38%)
Mar 08, 2022 3.140 3.180 3.090 3.110 856,643 -0.08(-2.48%)
Mar 07, 2022 3.200 3.210 3.140 3.189 1,415,382 -0.04(-1.27%)
Mar 04, 2022 3.230 3.250 3.210 3.230 516,977 -0.08(-2.42%)
Mar 03, 2022 3.320 3.340 3.300 3.310 280,647 -0.04(-1.27%)
Mar 02, 2022 3.310 3.405 3.280 3.353 152,217 +0.04(+1.13%)
Mar 01, 2022 3.390 3.390 3.300 3.315 106,553 -0.06(-1.63%)
Feb 28, 2022 3.350 3.400 3.350 3.370 148,195 +0.00(+0.00%)
Feb 25, 2022 3.360 3.390 3.330 3.370 133,106 +0.02(+0.60%)
Feb 24, 2022 3.330 3.360 3.280 3.350 231,286 -0.05(-1.47%)
Feb 23, 2022 3.450 3.470 3.400 3.400 173,712 -0.04(-1.19%)
Feb 22, 2022 3.440 3.470 3.440 3.441 161,450 -0.03(-0.84%)
Feb 18, 2022 3.470 0 +0.02(+0.58%)
Feb 17, 2022 3.440 3.470 3.430 3.450 226,772 -0.04(-1.08%)
Feb 16, 2022 3.470 3.490 3.460 3.487 123,687 +0.04(+1.09%)
Feb 15, 2022 3.480 3.480 3.430 3.450 116,242 +0.01(+0.29%)
Feb 14, 2022 3.420 3.440 3.400 3.440 105,440 -0.02(-0.43%)
Feb 11, 2022 3.480 3.509 3.450 3.455 143,374 -0.00(-0.14%)
Feb 10, 2022 3.510 3.520 3.460 3.460 384,570 -0.01(-0.29%)
Feb 09, 2022 3.475 3.480 3.460 3.470 641,779 +0.06(+1.76%)
Feb 08, 2022 3.420 3.428 3.390 3.410 193,571 +0.01(+0.29%)
Feb 07, 2022 3.390 3.410 3.370 3.400 128,673 +0.04(+1.19%)
Feb 04, 2022 3.350 3.500 3.330 3.360 158,374 +0.00(+0.00%)
Feb 03, 2022 3.360 3.390 3.360 171,177 +0.06(+1.82%)
Feb 02, 2022 3.280 3.320 3.270 3.300 255,341 +0.06(+1.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.