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 )

4.080 -0.035 (-0.85%)
Streaming Delayed Price Updated: 3:53 PM EDT, Sep 27, 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 (%)
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%)
Jul 01, 2024 3.850 3.861 3.810 3.820 217,818 +0.04(+1.06%)
Jun 28, 2024 3.775 3.810 3.760 3.780 259,278 +0.00(+0.00%)
Jun 27, 2024 3.770 3.785 3.750 3.780 129,968 +0.02(+0.53%)
Jun 26, 2024 3.710 3.760 3.710 3.760 187,831 -0.03(-0.79%)
Jun 25, 2024 3.810 3.810 3.790 3.790 1,791,226 +0.00(+0.00%)
Jun 24, 2024 3.820 3.840 3.790 3.790 3,592,739 +0.00(+0.00%)
Jun 21, 2024 3.800 3.810 3.760 3.790 484,440 -0.05(-1.30%)
Jun 20, 2024 3.820 3.840 3.820 3.840 237,170 +0.08(+2.13%)
Jun 18, 2024 3.750 3.770 3.750 3.760 220,261 +0.03(+0.80%)
Jun 17, 2024 3.690 3.730 3.679 3.730 618,516 +0.06(+1.63%)
Jun 14, 2024 3.690 3.713 3.670 3.670 641,791 -0.02(-0.54%)
Jun 13, 2024 3.720 3.730 3.680 3.690 332,050 +0.00(+0.00%)
Jun 12, 2024 3.735 3.740 3.685 3.690 221,461 -0.03(-0.81%)
Jun 11, 2024 3.680 3.730 3.680 3.720 129,687 -0.03(-0.80%)
Jun 10, 2024 3.755 3.770 3.730 3.750 257,119 -0.03(-0.79%)
Jun 07, 2024 3.780 3.840 3.780 3.780 224,398 -0.08(-2.07%)
Jun 06, 2024 3.880 3.880 3.800 3.860 177,672 +0.02(+0.52%)
Jun 05, 2024 3.960 3.960 3.810 3.840 190,357 +0.01(+0.26%)
Jun 04, 2024 3.750 3.830 3.750 3.830 1,007,631 +0.02(+0.52%)
Jun 03, 2024 3.790 3.820 3.750 3.810 344,805 +0.02(+0.53%)
May 31, 2024 3.830 3.830 3.740 3.790 460,354 +0.02(+0.53%)
May 30, 2024 3.730 3.780 3.730 3.770 1,988,159 +0.02(+0.53%)
May 29, 2024 3.800 3.800 3.710 3.750 266,456 +0.02(+0.54%)
May 28, 2024 3.710 3.770 3.710 3.730 304,006 -0.04(-1.06%)
May 24, 2024 3.720 3.776 3.720 3.770 289,892 +0.05(+1.34%)
May 23, 2024 3.720 3.760 3.720 3.720 124,871 -0.03(-0.80%)
May 22, 2024 3.700 3.780 3.700 3.750 132,306 +0.02(+0.54%)
May 21, 2024 3.800 3.800 3.710 3.730 161,607 -0.09(-2.36%)
May 20, 2024 3.789 3.820 3.750 3.820 142,500 +0.03(+0.79%)
May 17, 2024 3.790 3.820 3.770 3.790 140,122 +0.03(+0.80%)
May 16, 2024 3.830 3.830 3.760 3.760 1,123,706 -0.02(-0.53%)
May 15, 2024 3.840 3.840 3.740 3.780 275,787 +0.03(+0.80%)
May 14, 2024 3.740 3.770 3.740 3.750 8,159,272 +0.00(+0.00%)
May 13, 2024 3.720 3.750 3.700 3.750 1,379,739 +0.04(+1.08%)
May 10, 2024 3.620 3.720 3.620 3.710 7,492,514 +0.07(+1.92%)
May 09, 2024 3.750 3.750 3.630 3.640 116,353 +0.06(+1.68%)
May 08, 2024 3.570 3.610 3.570 3.580 166,082 -0.03(-0.83%)
May 07, 2024 3.600 3.635 3.580 3.610 122,759 +0.01(+0.28%)
May 06, 2024 3.592 3.620 3.570 3.600 239,632 +0.01(+0.28%)
May 03, 2024 3.690 3.690 3.560 3.590 128,283 +0.01(+0.27%)
May 02, 2024 3.620 3.620 3.310 3.580 125,160 -0.02(-0.60%)
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.