PostNL N.V. (AMS:PNL)
Netherlands · Delayed Price · Currency is EUR 0.9750
-0.0270 (-2.69%)
Aug 25, 2025, 5:35 PM CET
PostNL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 1.00 | 1.00 | 0.97 | 0.98 | 0.98 | -2.50% | 1,611,883 |
| Aug 22, 2025 | 0.95 | 1.01 | 0.95 | 1.00 | 1.00 | 5.04% | 5,259,063 |
| Aug 21, 2025 | 0.95 | 0.95 | 0.94 | 0.95 | 0.95 | 0.53% | 570,746 |
| Aug 20, 2025 | 0.94 | 0.95 | 0.93 | 0.95 | 0.95 | 0.69% | 1,003,534 |
| Aug 19, 2025 | 0.92 | 0.94 | 0.92 | 0.94 | 0.94 | 2.01% | 1,040,435 |
| Aug 18, 2025 | 0.91 | 0.94 | 0.91 | 0.92 | 0.92 | 0.88% | 1,071,042 |
| Aug 15, 2025 | 0.92 | 0.93 | 0.91 | 0.91 | 0.91 | -0.54% | 1,292,355 |
| Aug 14, 2025 | 0.94 | 0.94 | 0.92 | 0.92 | 0.92 | -1.87% | 1,963,829 |
| Aug 13, 2025 | 0.93 | 0.94 | 0.93 | 0.94 | 0.94 | 0.86% | 1,204,723 |
| Aug 12, 2025 | 0.94 | 0.95 | 0.93 | 0.93 | 0.93 | -1.59% | 1,367,652 |
| Aug 11, 2025 | 0.97 | 0.97 | 0.94 | 0.94 | 0.94 | -1.97% | 1,346,202 |
| Aug 8, 2025 | 0.96 | 0.96 | 0.94 | 0.96 | 0.96 | 1.42% | 1,283,374 |
| Aug 7, 2025 | 0.94 | 0.96 | 0.94 | 0.95 | 0.95 | 0.85% | 1,117,202 |
| Aug 6, 2025 | 0.96 | 0.97 | 0.94 | 0.94 | 0.94 | -2.18% | 1,894,708 |
| Aug 5, 2025 | 0.97 | 0.98 | 0.95 | 0.96 | 0.96 | -0.77% | 2,886,887 |
| Aug 4, 2025 | 0.97 | 1.05 | 0.91 | 0.97 | 0.97 | 4.36% | 10,293,122 |
| Aug 1, 2025 | 0.96 | 0.96 | 0.93 | 0.93 | 0.93 | -3.08% | 2,268,456 |
| Jul 31, 2025 | 0.94 | 0.96 | 0.94 | 0.96 | 0.96 | 1.11% | 1,747,890 |
| Jul 30, 2025 | 0.99 | 1.00 | 0.94 | 0.95 | 0.95 | -4.29% | 4,212,072 |
| Jul 29, 2025 | 1.04 | 1.04 | 0.98 | 0.99 | 0.99 | -3.83% | 3,156,108 |
| Jul 28, 2025 | 1.06 | 1.07 | 1.03 | 1.03 | 1.03 | -1.90% | 1,864,569 |
| Jul 25, 2025 | 1.05 | 1.05 | 1.02 | 1.05 | 1.05 | -0.94% | 2,950,469 |
| Jul 24, 2025 | 1.01 | 1.10 | 1.00 | 1.06 | 1.06 | 6.00% | 6,770,983 |
| Jul 23, 2025 | 0.96 | 1.00 | 0.96 | 1.00 | 1.00 | 4.66% | 6,146,839 |
| Jul 22, 2025 | 0.94 | 0.96 | 0.94 | 0.96 | 0.96 | 0.90% | 804,405 |
| Jul 21, 2025 | 0.95 | 0.96 | 0.94 | 0.95 | 0.95 | -0.21% | 807,063 |
| Jul 18, 2025 | 0.95 | 0.95 | 0.94 | 0.95 | 0.95 | 0.48% | 674,475 |
| Jul 17, 2025 | 0.94 | 0.95 | 0.93 | 0.94 | 0.94 | 1.02% | 742,245 |
| Jul 16, 2025 | 0.95 | 0.96 | 0.92 | 0.94 | 0.94 | -2.55% | 1,964,200 |
| Jul 15, 2025 | 0.97 | 0.98 | 0.96 | 0.96 | 0.96 | -0.31% | 1,366,155 |
| Jul 14, 2025 | 0.96 | 0.97 | 0.95 | 0.96 | 0.96 | 0.05% | 953,499 |
| Jul 11, 2025 | 0.96 | 0.99 | 0.95 | 0.96 | 0.96 | - | 2,385,341 |
| Jul 10, 2025 | 0.93 | 0.96 | 0.93 | 0.96 | 0.96 | 3.16% | 1,446,843 |
| Jul 9, 2025 | 0.93 | 0.94 | 0.93 | 0.93 | 0.93 | - | 822,942 |
| Jul 8, 2025 | 0.91 | 0.93 | 0.91 | 0.93 | 0.93 | 1.80% | 1,667,181 |
| Jul 7, 2025 | 0.91 | 0.93 | 0.91 | 0.92 | 0.92 | 0.05% | 1,898,307 |
| Jul 4, 2025 | 0.98 | 0.98 | 0.90 | 0.92 | 0.92 | -6.29% | 5,277,807 |
| Jul 3, 2025 | 0.98 | 1.00 | 0.97 | 0.98 | 0.98 | 0.98% | 2,350,944 |
| Jul 2, 2025 | 0.96 | 1.00 | 0.96 | 0.97 | 0.97 | 1.36% | 5,415,925 |
| Jul 1, 2025 | 0.91 | 0.96 | 0.90 | 0.95 | 0.95 | 3.41% | 5,801,438 |
| Jun 30, 2025 | 0.91 | 0.93 | 0.90 | 0.92 | 0.92 | 1.76% | 2,065,985 |
| Jun 27, 2025 | 0.89 | 0.91 | 0.89 | 0.91 | 0.91 | 2.14% | 958,055 |
| Jun 26, 2025 | 0.88 | 0.90 | 0.87 | 0.89 | 0.89 | 1.25% | 762,411 |
| Jun 25, 2025 | 0.89 | 0.89 | 0.87 | 0.88 | 0.88 | -0.85% | 889,644 |
| Jun 24, 2025 | 0.87 | 0.89 | 0.87 | 0.88 | 0.88 | 2.55% | 1,527,340 |
| Jun 23, 2025 | 0.87 | 0.88 | 0.86 | 0.86 | 0.86 | -1.65% | 1,347,414 |
| Jun 20, 2025 | 0.87 | 0.88 | 0.87 | 0.88 | 0.88 | 0.23% | 2,068,355 |
| Jun 19, 2025 | 0.88 | 0.89 | 0.88 | 0.88 | 0.88 | -1.19% | 752,913 |
| Jun 18, 2025 | 0.90 | 0.90 | 0.88 | 0.89 | 0.89 | -1.50% | 1,281,954 |
| Jun 17, 2025 | 0.90 | 0.91 | 0.89 | 0.90 | 0.90 | -0.22% | 792,654 |