AMS:KPN
Delisted
Royal KPN NV Stock Price (Quote)
2.08€
-0.0200 (-0.95%)
At Close: Apr 20, 2020
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | 2.06€ | 2.27€ | Monday, 20th Apr 2020 KPN.AS stock ended at 2.08€. This is 0.95% less than the trading day before Friday, 17th Apr 2020. During the day the stock fluctuated 2.91% from a day low at 2.06€ to a day high of 2.12€. |
| 90 days | 1.70€ | 2.79€ | |
| 52 weeks | 1.70€ | 2.98€ |
| Date | Open | High | Low | Close | Volume |
| Apr 20, 2020 | 2.11€ | 2.12€ | 2.06€ | 2.08€ | 14 617 714 |
| Apr 17, 2020 | 2.16€ | 2.17€ | 2.10€ | 2.10€ | 29 051 920 |
| Apr 16, 2020 | 2.22€ | 2.23€ | 2.19€ | 2.20€ | 26 432 816 |
| Apr 15, 2020 | 2.21€ | 2.27€ | 2.20€ | 2.21€ | 20 031 320 |
| Apr 14, 2020 | 2.21€ | 2.21€ | 2.16€ | 2.21€ | 26 314 983 |
| Apr 13, 2020 | 2.19€ | 2.19€ | 2.19€ | 2.19€ | 0 |
| Apr 10, 2020 | 2.19€ | 2.19€ | 2.19€ | 2.19€ | 0 |
| Apr 09, 2020 | 2.16€ | 2.19€ | 2.13€ | 2.19€ | 27 170 784 |
| Apr 07, 2020 | 2.20€ | 2.22€ | 2.17€ | 2.21€ | 24 422 177 |
| Apr 06, 2020 | 2.16€ | 2.19€ | 2.15€ | 2.16€ | 28 073 492 |
| Apr 03, 2020 | 2.17€ | 2.17€ | 2.11€ | 2.12€ | 16 752 833 |
| Apr 02, 2020 | 2.10€ | 2.19€ | 2.09€ | 2.16€ | 18 232 552 |
| Apr 01, 2020 | 2.11€ | 2.15€ | 2.06€ | 2.09€ | 19 193 606 |
| Mar 31, 2020 | 2.17€ | 2.22€ | 2.14€ | 2.18€ | 19 186 041 |
| Mar 30, 2020 | 2.12€ | 2.16€ | 2.10€ | 2.15€ | 18 954 950 |
| Mar 27, 2020 | 2.13€ | 2.16€ | 2.09€ | 2.11€ | 23 257 865 |
| Mar 26, 2020 | 2.12€ | 2.17€ | 2.07€ | 2.17€ | 26 496 136 |
| Mar 25, 2020 | 2.13€ | 2.15€ | 2.08€ | 2.15€ | 34 182 842 |
| Mar 24, 2020 | 2.21€ | 2.23€ | 2.06€ | 2.10€ | 32 489 189 |
| Mar 23, 2020 | 2.13€ | 2.22€ | 2.13€ | 2.15€ | 29 452 919 |
| Mar 20, 2020 | 2.22€ | 2.27€ | 2.16€ | 2.21€ | 33 456 984 |
| Mar 19, 2020 | 1.97€ | 2.23€ | 1.96€ | 2.18€ | 34 263 924 |
| Mar 18, 2020 | 1.99€ | 2.32€ | 1.95€ | 1.96€ | 37 106 598 |
| Mar 17, 2020 | 1.85€ | 2.17€ | 1.76€ | 2.05€ | 39 231 432 |
| Mar 16, 2020 | 1.78€ | 1.81€ | 1.70€ | 1.77€ | 29 112 792 |
