Want to see KKPNY full AI Analyst Report?
Royal KPN (KKPNY) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 4.78 | 4.81 | 4.76 | 4.78 | 4.78 | +1.49% | 265,233 | 0.22 |
| Oct 29, 2026 | 4.66 | 4.72 | 4.66 | 4.71 | 4.71 | +1.95% | 285,667 | 0.24 |
| Oct 28, 2026 | 4.62 | 4.66 | 4.57 | 4.62 | 4.62 | +2.44% | 620,189 | 0.52 |
| Oct 27, 2026 | 4.48 | 4.58 | 4.46 | 4.51 | 4.51 | -0.22% | 899,405 | 0.76 |
| Oct 26, 2026 | 4.53 | 4.59 | 4.49 | 4.52 | 4.52 | -1.09% | 1,463,481 | 1.25 |
| Oct 23, 2026 | 4.57 | 4.60 | 4.53 | 4.57 | 4.57 | -1.72% | 4,858,045 | 4.42 |
| Oct 22, 2026 | 4.60 | 4.65 | 4.59 | 4.65 | 4.65 | +3.22% | 768,682 | 0.70 |
| Oct 21, 2026 | 4.48 | 4.51 | 4.47 | 4.51 | 4.51 | -0.33% | 1,434,300 | 1.33 |
| Oct 20, 2026 | 4.58 | 4.64 | 4.50 | 4.52 | 4.52 | +0.89% | 6,098,598 | 6.16 |
| Oct 19, 2026 | 4.50 | 4.51 | 4.47 | 4.48 | 4.48 | -1.32% | 774,405 | 0.79 |
| Oct 16, 2026 | 4.53 | 4.56 | 4.52 | 4.54 | 4.54 | +2.02% | 475,748 | 0.49 |
| Oct 15, 2026 | 4.51 | 4.51 | 4.45 | 4.45 | 4.45 | +3.01% | 620,031 | 0.64 |
| Oct 14, 2026 | 4.31 | 4.33 | 4.28 | 4.32 | 4.32 | +0.23% | 611,057 | 0.63 |
| Oct 13, 2026 | 4.33 | 4.33 | 4.29 | 4.31 | 4.31 | +0.70% | 837,411 | 0.87 |
| Oct 12, 2026 | 4.30 | 4.32 | 4.27 | 4.28 | 4.28 | -0.47% | 2,398,899 | 2.57 |
| Oct 09, 2026 | 4.33 | 4.35 | 4.29 | 4.30 | 4.30 | -2.49% | 1,736,839 | 1.91 |
| Oct 08, 2026 | 4.44 | 4.45 | 4.36 | 4.41 | 4.41 | +0.00% | 1,446,377 | 1.62 |
| Oct 07, 2026 | 4.36 | 4.42 | 4.36 | 4.41 | 4.41 | +1.15% | 1,028,983 | 1.17 |
| Oct 06, 2026 | 4.37 | 4.39 | 4.35 | 4.36 | 4.36 | -1.80% | 5,636,234 | 7.04 |
| Oct 05, 2026 | 4.44 | 4.44 | 4.40 | 4.44 | 4.44 | +1.37% | 4,735,161 | 6.49 |
| Oct 02, 2026 | 4.42 | 4.45 | 4.38 | 4.38 | 4.38 | +0.00% | 5,303,470 | 8.14 |
| Oct 01, 2026 | 4.45 | 4.46 | 4.34 | 4.38 | 4.38 | -3.10% | 2,331,634 | 3.58 |
| Sep 30, 2026 | 4.53 | 4.55 | 4.49 | 4.52 | 4.52 | -1.53% | 469,634 | 0.73 |
| Sep 29, 2026 | 4.56 | 4.60 | 4.55 | 4.59 | 4.59 | -0.63% | 426,317 | 0.65 |
| Sep 28, 2026 | 4.60 | 4.66 | 4.59 | 4.62 | 4.62 | -1.30% | 407,720 | 0.62 |
| Sep 25, 2026 | 4.62 | 4.68 | 4.62 | 4.68 | 4.68 | +2.97% | 351,306 | 0.53 |
| Sep 24, 2026 | 4.54 | 4.57 | 4.51 | 4.55 | 4.55 | +0.33% | 620,294 | 0.93 |
| Sep 23, 2026 | 4.50 | 4.54 | 4.47 | 4.53 | 4.53 | -1.52% | 377,122 | 0.56 |
| Sep 22, 2026 | 4.62 | 4.64 | 4.57 | 4.60 | 4.60 | -1.71% | 562,637 | 0.84 |
| Sep 21, 2026 | 4.69 | 4.74 | 4.66 | 4.68 | 4.68 | +0.86% | 416,076 | 0.63 |
| Sep 18, 2026 | 4.74 | 4.74 | 4.64 | 4.64 | 4.64 | -4.72% | 322,159 | 0.48 |
| Sep 17, 2026 | 4.90 | 4.95 | 4.84 | 4.87 | 4.87 | +0.12% | 427,125 | 0.60 |
| Sep 16, 2026 | 4.89 | 4.95 | 4.85 | 4.86 | 4.86 | +0.50% | 322,265 | 0.45 |
| Sep 15, 2026 | 4.81 | 4.89 | 4.81 | 4.84 | 4.84 | -0.62% | 338,342 | 0.47 |
| Sep 14, 2026 | 4.87 | 4.89 | 4.82 | 4.87 | 4.87 | +1.88% | 455,450 | 0.63 |
| Sep 11, 2026 | 4.83 | 4.84 | 4.76 | 4.78 | 4.78 | -0.42% | 239,926 | 0.33 |
| Sep 10, 2026 | 4.78 | 4.82 | 4.73 | 4.80 | 4.80 | +0.21% | 357,538 | 0.49 |
| Sep 09, 2026 | 4.74 | 4.80 | 4.74 | 4.79 | 4.79 | -0.21% | 222,661 | 0.31 |
| Sep 08, 2026 | 4.74 | 4.84 | 4.74 | 4.80 | 4.80 | -0.21% | 573,020 | 0.79 |
| Sep 07, 2026 | 4.66 | 4.81 | 4.66 | 4.81 | 4.81 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 4.66 | 4.81 | 4.66 | 4.81 | 4.81 | +1.05% | 387,104 | 0.53 |
| Sep 03, 2026 | 4.76 | 4.79 | 4.72 | 4.76 | 4.76 | +0.85% | 581,949 | 0.80 |
| Sep 02, 2026 | 4.64 | 4.73 | 4.64 | 4.72 | 4.72 | -0.21% | 359,585 | 0.50 |
| Sep 01, 2026 | 4.72 | 4.76 | 4.71 | 4.73 | 4.73 | -2.47% | 502,847 | 0.69 |
| Aug 31, 2026 | 4.77 | 4.85 | 4.76 | 4.85 | 4.85 | +2.32% | 7,042,346 | 11.42 |
| Aug 28, 2026 | 4.74 | 4.75 | 4.71 | 4.74 | 4.74 | +0.64% | 1,738,400 | 2.92 |
| Aug 27, 2026 | 4.67 | 4.72 | 4.65 | 4.71 | 4.71 | -0.63% | 408,087 | 0.68 |
| Aug 26, 2026 | 4.73 | 4.74 | 4.72 | 4.74 | 4.74 | -0.42% | 225,237 | 0.37 |
| Aug 25, 2026 | 4.73 | 4.77 | 4.72 | 4.76 | 4.76 | +0.85% | 299,953 | 0.50 |
| Aug 24, 2026 | 4.68 | 4.73 | 4.67 | 4.72 | 4.72 | +0.64% | 464,277 | 0.78 |