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)

4.550 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 23, 2025 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 23, 2025 4.600 4.650 4.510 4.550 193,417 -0.17(-3.60%)
Apr 22, 2025 4.430 4.770 4.430 4.720 227,947 +0.07(+1.51%)
Apr 21, 2025 4.572 4.720 4.400 4.650 281,186 +0.08(+1.75%)
Apr 17, 2025 4.610 4.740 4.570 4.570 596,313 -0.16(-3.38%)
Apr 16, 2025 4.590 4.750 4.560 4.730 474,537 +0.20(+4.42%)
Apr 15, 2025 4.540 4.620 4.530 4.530 465,199 -0.03(-0.66%)
Apr 14, 2025 4.500 4.640 4.470 4.560 2,214,042 +0.10(+2.24%)
Apr 11, 2025 4.440 4.500 4.420 4.460 2,119,875 +0.09(+2.06%)
Apr 10, 2025 4.230 4.370 4.220 4.370 1,678,225 +0.19(+4.55%)
Apr 09, 2025 4.160 4.369 4.150 4.180 976,278 +0.01(+0.24%)
Apr 08, 2025 4.145 4.170 4.120 4.170 425,616 +0.05(+1.21%)
Apr 07, 2025 4.120 4.185 4.070 4.120 252,146 -0.15(-3.51%)
Apr 04, 2025 4.351 4.370 4.250 4.270 499,620 -0.13(-2.95%)
Apr 03, 2025 4.410 4.450 4.370 4.400 2,910,926 +0.19(+4.51%)
Apr 02, 2025 4.210 4.250 4.180 4.210 593,017 +0.00(+0.00%)
Apr 01, 2025 4.210 4.220 4.180 4.210 195,263 +0.01(+0.36%)
Mar 31, 2025 4.220 4.220 4.180 4.195 133,209 -0.02(-0.59%)
Mar 28, 2025 4.200 4.220 4.180 4.220 154,639 +0.09(+2.18%)
Mar 27, 2025 4.150 4.180 4.120 4.130 234,118 +0.07(+1.72%)
Mar 26, 2025 4.067 4.110 4.060 4.060 224,393 -0.02(-0.49%)
Mar 25, 2025 4.080 4.090 4.040 4.080 203,757 +0.04(+0.99%)
Mar 24, 2025 4.090 4.090 4.030 4.040 160,630 -0.06(-1.46%)
Mar 21, 2025 4.110 4.130 4.080 4.100 233,231 +0.04(+0.99%)
Mar 20, 2025 4.070 4.080 4.020 4.060 141,651 -0.06(-1.46%)
Mar 19, 2025 4.110 4.140 4.080 4.120 168,331 -0.02(-0.48%)
Mar 18, 2025 4.110 4.140 4.100 4.140 170,535 +0.05(+1.22%)
Mar 17, 2025 4.105 4.120 4.080 4.090 484,125 +0.01(+0.25%)
Mar 14, 2025 4.054 4.080 4.040 4.080 300,201 -0.01(-0.24%)
Mar 13, 2025 4.050 4.100 4.050 4.090 271,763 +0.05(+1.24%)
Mar 12, 2025 3.910 4.072 3.910 4.040 245,805 -0.07(-1.70%)
Mar 11, 2025 4.110 4.150 4.070 4.110 267,718 +0.05(+1.23%)
Mar 10, 2025 4.080 4.110 4.040 4.060 221,937 +0.05(+1.25%)
Mar 07, 2025 3.990 4.050 3.950 4.010 183,716 +0.10(+2.56%)
Mar 06, 2025 3.850 3.930 3.850 3.910 184,098 +0.00(+0.10%)
Mar 05, 2025 3.850 3.930 3.850 3.906 477,595 +0.01(+0.15%)
Mar 04, 2025 3.850 3.900 3.830 3.900 497,698 +0.07(+1.83%)
Mar 03, 2025 3.800 3.850 3.800 3.830 131,303 +0.04(+1.06%)
Feb 28, 2025 3.805 3.820 3.770 3.790 160,025 +0.01(+0.26%)
Feb 27, 2025 3.790 3.800 3.770 3.780 144,373 -0.01(-0.26%)
Feb 26, 2025 3.800 3.820 3.770 3.790 164,556 -0.03(-0.79%)
Feb 25, 2025 3.800 3.830 3.800 3.820 177,863 +0.10(+2.69%)
Feb 24, 2025 3.660 3.730 3.660 3.720 255,808 +0.10(+2.76%)
Feb 21, 2025 3.630 3.650 3.610 3.620 143,752 -0.01(-0.28%)
Feb 20, 2025 3.580 3.640 3.580 3.630 218,226 +0.01(+0.28%)
Feb 19, 2025 3.600 3.630 3.600 3.620 226,165 +0.03(+0.84%)
Feb 18, 2025 3.590 3.630 3.580 3.590 383,719 -0.04(-1.10%)
Feb 14, 2025 3.629 3.640 3.610 3.630 495,981 -0.01(-0.27%)
Feb 13, 2025 3.620 3.660 3.600 3.640 172,736 +0.02(+0.55%)
Feb 12, 2025 3.640 3.650 3.600 3.620 465,544 +0.01(+0.28%)
Feb 11, 2025 3.595 3.630 3.590 3.610 273,959 +0.01(+0.28%)
Feb 10, 2025 3.600 3.620 3.600 3.600 167,513 +0.00(+0.00%)
Feb 07, 2025 3.650 3.650 3.600 3.600 180,421 +0.00(+0.00%)
Feb 06, 2025 3.640 3.640 3.590 3.600 206,731 -0.01(-0.28%)
Feb 05, 2025 3.600 3.640 3.600 3.610 338,374 +0.05(+1.40%)
Feb 04, 2025 3.530 3.580 3.530 3.560 247,639 +0.02(+0.56%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.