PostNL N.V. (AMS:PNL)
Netherlands · Delayed Price · Currency is EUR 1.041
-0.029 (-2.71%)
Mar 30, 2026, 12:03 PM CET
PostNL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.09 | 1.10 | 1.07 | 1.07 | 1.07 | -2.55% | 1,615,642 |
| Mar 26, 2026 | 1.11 | 1.12 | 1.09 | 1.10 | 1.10 | -1.52% | 888,090 |
| Mar 25, 2026 | 1.11 | 1.13 | 1.11 | 1.12 | 1.12 | 0.45% | 643,007 |
| Mar 24, 2026 | 1.10 | 1.12 | 1.09 | 1.11 | 1.11 | 0.82% | 969,715 |
| Mar 23, 2026 | 1.06 | 1.12 | 1.05 | 1.10 | 1.10 | 1.01% | 1,745,865 |
| Mar 20, 2026 | 1.09 | 1.10 | 1.08 | 1.09 | 1.09 | 0.46% | 1,587,847 |
| Mar 19, 2026 | 1.09 | 1.09 | 1.08 | 1.09 | 1.09 | -1.63% | 1,337,384 |
| Mar 18, 2026 | 1.10 | 1.11 | 1.09 | 1.10 | 1.10 | 1.19% | 1,107,492 |
| Mar 17, 2026 | 1.10 | 1.11 | 1.09 | 1.09 | 1.09 | -1.36% | 1,383,912 |
| Mar 16, 2026 | 1.11 | 1.11 | 1.09 | 1.11 | 1.11 | -0.54% | 1,181,817 |
| Mar 13, 2026 | 1.11 | 1.13 | 1.11 | 1.11 | 1.11 | -1.86% | 896,695 |
| Mar 12, 2026 | 1.12 | 1.14 | 1.12 | 1.13 | 1.13 | 0.71% | 1,258,707 |
| Mar 11, 2026 | 1.12 | 1.13 | 1.10 | 1.12 | 1.12 | -0.44% | 1,495,239 |
| Mar 10, 2026 | 1.13 | 1.14 | 1.11 | 1.13 | 1.13 | 1.90% | 1,214,752 |
| Mar 9, 2026 | 1.10 | 1.12 | 1.09 | 1.11 | 1.11 | -1.34% | 1,073,998 |
| Mar 6, 2026 | 1.13 | 1.13 | 1.11 | 1.12 | 1.12 | -0.09% | 1,366,962 |
| Mar 5, 2026 | 1.12 | 1.14 | 1.10 | 1.12 | 1.12 | 0.45% | 2,233,311 |
| Mar 4, 2026 | 1.10 | 1.12 | 1.09 | 1.12 | 1.12 | 1.91% | 1,318,784 |
| Mar 3, 2026 | 1.13 | 1.13 | 1.08 | 1.10 | 1.10 | -4.10% | 3,888,474 |
| Mar 2, 2026 | 1.11 | 1.15 | 1.11 | 1.15 | 1.15 | 0.09% | 1,258,302 |
| Feb 27, 2026 | 1.13 | 1.15 | 1.12 | 1.14 | 1.14 | 1.42% | 2,333,814 |
| Feb 26, 2026 | 1.13 | 1.13 | 1.11 | 1.13 | 1.13 | - | 1,669,951 |
| Feb 25, 2026 | 1.13 | 1.13 | 1.11 | 1.13 | 1.13 | -0.35% | 2,204,488 |
| Feb 24, 2026 | 1.19 | 1.19 | 1.12 | 1.13 | 1.13 | -4.63% | 3,743,367 |
| Feb 23, 2026 | 1.14 | 1.23 | 1.13 | 1.19 | 1.19 | 3.22% | 8,010,594 |
| Feb 20, 2026 | 1.17 | 1.17 | 1.14 | 1.15 | 1.15 | -1.03% | 2,131,596 |
| Feb 19, 2026 | 1.16 | 1.17 | 1.16 | 1.16 | 1.16 | -0.09% | 786,184 |
| Feb 18, 2026 | 1.16 | 1.16 | 1.13 | 1.16 | 1.16 | 0.95% | 1,268,371 |
| Feb 17, 2026 | 1.16 | 1.17 | 1.15 | 1.15 | 1.15 | -0.35% | 1,143,975 |
| Feb 16, 2026 | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | -1.87% | 795,570 |
| Feb 13, 2026 | 1.18 | 1.19 | 1.15 | 1.18 | 1.18 | - | 3,275,415 |
| Feb 12, 2026 | 1.24 | 1.25 | 1.17 | 1.18 | 1.18 | -5.00% | 2,497,466 |
| Feb 11, 2026 | 1.25 | 1.25 | 1.23 | 1.24 | 1.24 | -0.48% | 957,530 |
| Feb 10, 2026 | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | -0.24% | 1,121,000 |
| Feb 9, 2026 | 1.25 | 1.28 | 1.24 | 1.25 | 1.25 | 0.56% | 2,182,063 |
| Feb 6, 2026 | 1.25 | 1.26 | 1.22 | 1.24 | 1.24 | -1.27% | 1,443,450 |
| Feb 5, 2026 | 1.25 | 1.28 | 1.24 | 1.26 | 1.26 | 0.56% | 2,302,531 |
| Feb 4, 2026 | 1.20 | 1.26 | 1.20 | 1.25 | 1.25 | 4.25% | 4,577,340 |
| Feb 3, 2026 | 1.19 | 1.22 | 1.19 | 1.20 | 1.20 | 1.18% | 2,831,808 |
| Feb 2, 2026 | 1.17 | 1.19 | 1.15 | 1.19 | 1.19 | 0.25% | 2,088,502 |
| Jan 30, 2026 | 1.17 | 1.19 | 1.16 | 1.18 | 1.18 | 1.37% | 1,456,406 |
| Jan 29, 2026 | 1.19 | 1.20 | 1.16 | 1.17 | 1.17 | -1.27% | 2,078,319 |
| Jan 28, 2026 | 1.18 | 1.20 | 1.16 | 1.18 | 1.18 | 0.60% | 3,775,854 |
| Jan 27, 2026 | 1.17 | 1.18 | 1.14 | 1.18 | 1.18 | 0.77% | 3,310,653 |
| Jan 26, 2026 | 1.10 | 1.17 | 1.09 | 1.17 | 1.17 | 8.26% | 6,886,961 |
| Jan 23, 2026 | 1.07 | 1.08 | 1.06 | 1.08 | 1.08 | 0.75% | 1,602,058 |
| Jan 22, 2026 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | 2.00% | 1,706,801 |
| Jan 21, 2026 | 1.06 | 1.06 | 1.04 | 1.05 | 1.05 | -1.13% | 1,794,080 |
| Jan 20, 2026 | 1.08 | 1.08 | 1.05 | 1.06 | 1.06 | -2.12% | 1,689,756 |
| Jan 19, 2026 | 1.10 | 1.10 | 1.08 | 1.08 | 1.08 | -3.30% | 2,274,945 |