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 )

4.115 +0.035 (+0.86%)
Streaming Delayed Price Updated: 3:54 PM EDT, Sep 26, 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 (%)
Sep 26, 2024 4.040 4.130 4.040 4.115 85,143 +0.04(+0.86%)
Sep 25, 2024 4.030 4.100 4.030 4.080 66,723 +0.01(+0.25%)
Sep 24, 2024 4.130 4.130 3.980 4.070 628,743 +0.03(+0.85%)
Sep 23, 2024 4.045 4.050 4.030 4.035 107,567 -0.00(-0.11%)
Sep 20, 2024 4.140 4.140 3.960 4.040 116,614 +0.03(+0.75%)
Sep 19, 2024 3.940 4.070 3.940 4.010 284,194 -0.11(-2.67%)
Sep 18, 2024 3.960 4.140 3.960 4.120 103,350 -0.01(-0.24%)
Sep 17, 2024 4.162 4.180 4.110 4.130 81,200 -0.02(-0.48%)
Sep 16, 2024 4.139 4.200 4.130 4.150 108,374 -0.03(-0.72%)
Sep 13, 2024 4.133 4.190 4.110 4.180 177,193 +0.08(+1.95%)
Sep 12, 2024 4.080 4.110 4.080 4.100 408,753 -0.06(-1.32%)
Sep 11, 2024 4.200 4.200 4.130 4.155 130,464 +0.03(+0.61%)
Sep 10, 2024 4.080 4.150 4.080 4.130 144,535 -0.09(-2.13%)
Sep 09, 2024 4.110 4.220 4.110 4.220 85,381 +0.05(+1.20%)
Sep 06, 2024 4.130 4.170 4.130 4.170 130,925 -0.01(-0.24%)
Sep 05, 2024 4.100 4.180 4.100 4.180 141,083 +0.09(+2.20%)
Sep 04, 2024 3.920 4.090 3.920 4.090 92,510 +0.03(+0.74%)
Sep 03, 2024 4.080 4.100 4.040 4.060 112,800 -0.01(-0.25%)
Aug 30, 2024 4.070 4.110 4.070 4.070 123,126 +0.01(+0.25%)
Aug 29, 2024 4.085 4.110 4.060 4.060 145,746 -0.03(-0.61%)
Aug 28, 2024 4.040 4.130 4.040 4.085 281,007 +0.05(+1.36%)
Aug 27, 2024 4.000 4.070 4.000 4.030 168,182 -0.03(-0.74%)
Aug 26, 2024 4.110 4.110 4.010 4.060 84,029 +0.02(+0.50%)
Aug 23, 2024 4.000 4.060 3.990 4.040 105,068 +0.09(+2.28%)
Aug 22, 2024 3.940 3.990 3.940 3.950 71,102 -0.06(-1.50%)
Aug 21, 2024 3.966 4.010 3.960 4.010 110,048 +0.05(+1.26%)
Aug 20, 2024 3.970 4.010 3.935 3.960 1,628,032 +0.01(+0.25%)
Aug 19, 2024 3.920 3.990 3.920 3.950 104,318 +0.01(+0.25%)
Aug 16, 2024 3.990 3.990 3.890 3.940 140,217 +0.03(+0.77%)
Aug 15, 2024 3.900 4.000 3.890 3.910 108,651 -0.02(-0.42%)
Aug 14, 2024 3.890 3.971 3.890 3.926 93,528 -0.00(-0.09%)
Aug 13, 2024 3.880 3.940 3.880 3.930 89,720 +0.00(+0.00%)
Aug 12, 2024 4.010 4.010 3.860 3.930 90,749 +0.04(+1.03%)
Aug 09, 2024 3.855 3.890 3.840 3.890 118,336 +0.03(+0.78%)
Aug 08, 2024 3.840 3.860 3.840 3.860 123,022 -0.02(-0.52%)
Aug 07, 2024 3.860 3.890 3.840 3.880 143,017 -0.06(-1.52%)
Aug 06, 2024 3.892 3.940 3.840 3.940 120,064 +0.03(+0.77%)
Aug 05, 2024 3.908 3.970 3.860 3.910 113,441 -0.09(-2.25%)
Aug 02, 2024 3.960 4.000 3.950 4.000 149,445 +0.08(+2.04%)
Aug 01, 2024 3.942 3.950 3.890 3.920 74,465 -0.02(-0.51%)
Jul 31, 2024 3.950 4.020 3.940 3.940 121,652 +0.00(+0.00%)
Jul 30, 2024 3.955 3.970 3.940 3.940 91,372 +0.00(+0.00%)
Jul 29, 2024 3.982 3.990 3.930 3.940 159,792 -0.02(-0.51%)
Jul 26, 2024 3.820 3.980 3.820 3.960 113,393 -0.01(-0.25%)
Jul 25, 2024 3.890 4.090 3.890 3.970 175,233 +0.12(+3.12%)
Jul 24, 2024 3.908 3.970 3.850 3.850 1,298,917 -0.19(-4.70%)
Jul 23, 2024 4.040 4.060 4.030 4.040 240,697 -0.01(-0.25%)
Jul 22, 2024 4.080 4.082 4.040 4.050 94,078 +0.00(+0.00%)
Jul 19, 2024 4.040 4.050 4.030 4.050 114,605 +0.01(+0.25%)
Jul 18, 2024 4.040 4.060 4.020 4.040 143,070 +0.04(+1.00%)
Jul 17, 2024 4.010 4.040 4.000 4.000 129,823 +0.05(+1.27%)
Jul 16, 2024 3.940 3.970 3.940 3.950 118,635 -0.01(-0.25%)
Jul 15, 2024 3.930 3.970 3.930 3.960 149,954 +0.03(+0.76%)
Jul 12, 2024 3.940 3.950 3.915 3.930 131,970 +0.02(+0.51%)
Jul 11, 2024 3.920 3.922 3.900 3.910 256,797 -0.03(-0.76%)
Jul 10, 2024 3.950 3.950 3.920 3.940 110,023 +0.04(+1.03%)
Jul 09, 2024 3.890 3.910 3.870 3.900 112,593 +0.02(+0.52%)
Jul 08, 2024 3.875 3.880 3.870 3.880 138,132 +0.03(+0.78%)
Jul 05, 2024 3.850 3.860 3.820 3.850 138,311 +0.02(+0.52%)
Jul 03, 2024 3.840 3.870 3.820 3.830 206,709 +0.02(+0.39%)
Jul 02, 2024 3.820 3.830 3.800 3.815 260,844 -0.00(-0.13%)
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.