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)

4.770 +0.010 (+0.21%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 30, 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 (%)
May 30, 2025 4.750 4.770 4.730 4.770 508,398 +0.01(+0.21%)
May 29, 2025 4.720 4.770 4.720 4.760 1,430,035 +0.03(+0.63%)
May 28, 2025 4.720 4.740 4.700 4.730 1,194,390 -0.04(-0.84%)
May 27, 2025 4.790 4.800 4.730 4.770 648,574 +0.00(+0.00%)
May 23, 2025 4.740 4.790 4.720 4.770 1,176,094 +0.00(+0.00%)
May 22, 2025 4.740 4.770 4.710 4.770 156,474 +0.02(+0.42%)
May 21, 2025 4.740 4.790 4.730 4.750 148,804 +0.02(+0.42%)
May 20, 2025 4.690 4.730 4.680 4.730 152,825 +0.05(+1.07%)
May 19, 2025 4.670 4.690 4.650 4.680 172,196 +0.07(+1.52%)
May 16, 2025 4.580 4.610 4.570 4.610 3,446,722 +0.11(+2.49%)
May 15, 2025 4.420 4.520 4.420 4.498 4,014,755 +0.12(+2.69%)
May 14, 2025 4.385 4.400 4.360 4.380 291,418 +0.02(+0.46%)
May 13, 2025 4.290 4.400 4.290 4.360 415,971 -0.02(-0.46%)
May 12, 2025 4.410 4.540 4.340 4.380 184,483 -0.21(-4.58%)
May 09, 2025 4.470 4.620 4.470 4.590 171,723 +0.04(+0.88%)
May 08, 2025 4.510 4.640 4.510 4.550 190,293 -0.12(-2.57%)
May 07, 2025 4.680 4.724 4.660 4.670 244,066 +0.00(+0.00%)
May 06, 2025 4.660 4.680 4.610 4.670 182,444 +0.03(+0.65%)
May 05, 2025 4.627 4.640 4.590 4.640 134,736 +0.06(+1.22%)
May 02, 2025 4.590 4.660 4.560 4.584 125,785 -0.02(-0.35%)
May 01, 2025 4.510 4.740 4.510 4.600 93,458 -0.02(-0.43%)
Apr 30, 2025 4.460 4.670 4.460 4.620 206,146 +0.07(+1.54%)
Apr 29, 2025 4.590 4.590 4.530 4.550 171,261 +0.07(+1.56%)
Apr 28, 2025 4.470 4.520 4.460 4.480 158,210 -0.02(-0.44%)
Apr 25, 2025 4.470 4.500 4.470 4.500 171,761 -0.07(-1.53%)
Apr 24, 2025 4.570 4.610 4.460 4.570 190,802 +0.02(+0.44%)
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 -0.16(-3.74%)
Apr 04, 2025 4.351 4.370 4.250 4.280 473,285 -0.12(-2.73%)
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%)
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.