PostNL N.V. (AMS:PNL)
Netherlands · Delayed Price · Currency is EUR 1.056
-0.012 (-1.12%)
Apr 20, 2026, 5:35 PM CET
PostNL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 1.05 | 1.07 | 1.05 | 1.06 | 1.06 | -1.12% | 1,673,188 |
| Apr 17, 2026 | 1.07 | 1.08 | 1.06 | 1.07 | 1.07 | 0.19% | 1,725,157 |
| Apr 16, 2026 | 1.08 | 1.09 | 1.07 | 1.07 | 1.07 | -3.79% | 2,697,900 |
| Apr 15, 2026 | 1.10 | 1.12 | 1.10 | 1.11 | 1.07 | 1.19% | 2,938,234 |
| Apr 14, 2026 | 1.09 | 1.11 | 1.09 | 1.10 | 1.06 | 1.30% | 1,868,037 |
| Apr 13, 2026 | 1.11 | 1.11 | 1.07 | 1.08 | 1.04 | -2.96% | 4,468,756 |
| Apr 10, 2026 | 1.12 | 1.14 | 1.11 | 1.11 | 1.07 | -0.89% | 1,489,535 |
| Apr 9, 2026 | 1.13 | 1.14 | 1.12 | 1.12 | 1.08 | -0.97% | 832,161 |
| Apr 8, 2026 | 1.12 | 1.15 | 1.11 | 1.14 | 1.09 | 4.22% | 2,830,299 |
| Apr 7, 2026 | 1.12 | 1.13 | 1.08 | 1.09 | 1.05 | -2.94% | 3,008,312 |
| Apr 2, 2026 | 1.10 | 1.12 | 1.09 | 1.12 | 1.08 | 1.17% | 1,156,463 |
| Apr 1, 2026 | 1.10 | 1.11 | 1.09 | 1.11 | 1.07 | 2.88% | 1,696,398 |
| Mar 31, 2026 | 1.06 | 1.09 | 1.06 | 1.08 | 1.04 | 1.22% | 1,218,234 |
| Mar 30, 2026 | 1.06 | 1.07 | 1.03 | 1.07 | 1.03 | -0.47% | 2,134,351 |
| Mar 27, 2026 | 1.09 | 1.10 | 1.07 | 1.07 | 1.03 | -2.55% | 1,615,642 |
| Mar 26, 2026 | 1.11 | 1.12 | 1.09 | 1.10 | 1.06 | -1.52% | 888,090 |
| Mar 25, 2026 | 1.11 | 1.13 | 1.11 | 1.12 | 1.07 | 0.45% | 643,007 |
| Mar 24, 2026 | 1.10 | 1.12 | 1.09 | 1.11 | 1.07 | 0.82% | 969,715 |
| Mar 23, 2026 | 1.06 | 1.12 | 1.05 | 1.10 | 1.06 | 1.01% | 1,745,865 |
| Mar 20, 2026 | 1.09 | 1.10 | 1.08 | 1.09 | 1.05 | 0.46% | 1,587,847 |
| Mar 19, 2026 | 1.09 | 1.09 | 1.08 | 1.09 | 1.05 | -1.63% | 1,337,384 |
| Mar 18, 2026 | 1.10 | 1.11 | 1.09 | 1.10 | 1.06 | 1.19% | 1,107,492 |
| Mar 17, 2026 | 1.10 | 1.11 | 1.09 | 1.09 | 1.05 | -1.36% | 1,383,912 |
| Mar 16, 2026 | 1.11 | 1.11 | 1.09 | 1.11 | 1.07 | -0.54% | 1,181,817 |
| Mar 13, 2026 | 1.11 | 1.13 | 1.11 | 1.11 | 1.07 | -1.86% | 896,695 |
| Mar 12, 2026 | 1.12 | 1.14 | 1.12 | 1.13 | 1.09 | 0.71% | 1,258,707 |
| Mar 11, 2026 | 1.12 | 1.13 | 1.10 | 1.12 | 1.08 | -0.44% | 1,495,239 |
| Mar 10, 2026 | 1.13 | 1.14 | 1.11 | 1.13 | 1.09 | 1.90% | 1,214,752 |
| Mar 9, 2026 | 1.10 | 1.12 | 1.09 | 1.11 | 1.07 | -1.34% | 1,073,998 |
| Mar 6, 2026 | 1.13 | 1.13 | 1.11 | 1.12 | 1.08 | -0.09% | 1,366,962 |
| Mar 5, 2026 | 1.12 | 1.14 | 1.10 | 1.12 | 1.08 | 0.45% | 2,233,311 |
| Mar 4, 2026 | 1.10 | 1.12 | 1.09 | 1.12 | 1.08 | 1.91% | 1,318,784 |
| Mar 3, 2026 | 1.13 | 1.13 | 1.08 | 1.10 | 1.06 | -4.10% | 3,888,474 |
| Mar 2, 2026 | 1.11 | 1.15 | 1.11 | 1.15 | 1.10 | 0.09% | 1,258,302 |
| Feb 27, 2026 | 1.13 | 1.15 | 1.12 | 1.14 | 1.10 | 1.42% | 2,333,814 |
| Feb 26, 2026 | 1.13 | 1.13 | 1.11 | 1.13 | 1.09 | - | 1,669,951 |
| Feb 25, 2026 | 1.13 | 1.13 | 1.11 | 1.13 | 1.09 | -0.35% | 2,204,488 |
| Feb 24, 2026 | 1.19 | 1.19 | 1.12 | 1.13 | 1.09 | -4.63% | 3,743,367 |
| Feb 23, 2026 | 1.14 | 1.23 | 1.13 | 1.19 | 1.14 | 3.22% | 8,010,594 |
| Feb 20, 2026 | 1.17 | 1.17 | 1.14 | 1.15 | 1.11 | -1.03% | 2,131,596 |
| Feb 19, 2026 | 1.16 | 1.17 | 1.16 | 1.16 | 1.12 | -0.09% | 786,184 |
| Feb 18, 2026 | 1.16 | 1.16 | 1.13 | 1.16 | 1.12 | 0.95% | 1,268,371 |
| Feb 17, 2026 | 1.16 | 1.17 | 1.15 | 1.15 | 1.11 | -0.35% | 1,143,975 |
| Feb 16, 2026 | 1.18 | 1.18 | 1.16 | 1.16 | 1.11 | -1.87% | 795,570 |
| Feb 13, 2026 | 1.18 | 1.19 | 1.15 | 1.18 | 1.14 | - | 3,275,415 |
| Feb 12, 2026 | 1.24 | 1.25 | 1.17 | 1.18 | 1.14 | -5.00% | 2,497,466 |
| Feb 11, 2026 | 1.25 | 1.25 | 1.23 | 1.24 | 1.20 | -0.48% | 957,530 |
| Feb 10, 2026 | 1.25 | 1.25 | 1.24 | 1.25 | 1.20 | -0.24% | 1,121,000 |
| Feb 9, 2026 | 1.25 | 1.28 | 1.24 | 1.25 | 1.20 | 0.56% | 2,182,063 |
| Feb 6, 2026 | 1.25 | 1.26 | 1.22 | 1.24 | 1.20 | -1.27% | 1,443,450 |