PostNL N.V. (AMS:PNL)
Netherlands · Delayed Price · Currency is EUR 0.9290
-0.0180 (-1.90%)
Jun 19, 2026, 5:35 PM CET
PostNL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 0.94 | 0.95 | 0.92 | 0.93 | 0.93 | -1.90% | 3,868,199 |
| Jun 18, 2026 | 0.97 | 0.97 | 0.95 | 0.95 | 0.95 | -1.25% | 1,470,402 |
| Jun 17, 2026 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | -0.31% | 1,682,270 |
| Jun 16, 2026 | 0.97 | 0.98 | 0.96 | 0.96 | 0.96 | -1.23% | 1,445,566 |
| Jun 15, 2026 | 1.00 | 1.01 | 0.97 | 0.97 | 0.97 | -0.56% | 1,514,604 |
| Jun 12, 2026 | 0.96 | 0.99 | 0.96 | 0.98 | 0.98 | 2.57% | 1,991,771 |
| Jun 11, 2026 | 0.96 | 0.97 | 0.95 | 0.96 | 0.96 | -0.88% | 1,001,692 |
| Jun 10, 2026 | 0.96 | 0.97 | 0.95 | 0.96 | 0.96 | 1.05% | 1,325,564 |
| Jun 9, 2026 | 0.96 | 0.97 | 0.95 | 0.95 | 0.95 | -1.14% | 1,139,721 |
| Jun 8, 2026 | 0.95 | 0.97 | 0.95 | 0.96 | 0.96 | -0.26% | 1,932,058 |
| Jun 5, 2026 | 0.98 | 0.99 | 0.97 | 0.97 | 0.97 | -0.67% | 1,248,811 |
| Jun 4, 2026 | 0.97 | 0.98 | 0.97 | 0.97 | 0.97 | 0.21% | 798,843 |
| Jun 3, 2026 | 0.99 | 0.99 | 0.97 | 0.97 | 0.97 | -1.97% | 1,175,614 |
| Jun 2, 2026 | 1.00 | 1.01 | 0.99 | 0.99 | 0.99 | -0.05% | 1,217,769 |
| Jun 1, 2026 | 1.01 | 1.01 | 0.99 | 0.99 | 0.99 | -1.54% | 1,494,344 |
| May 29, 2026 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | -0.49% | 1,706,070 |
| May 28, 2026 | 1.01 | 1.02 | 0.98 | 1.01 | 1.01 | -0.69% | 1,206,873 |
| May 27, 2026 | 1.01 | 1.03 | 1.01 | 1.02 | 1.02 | 1.09% | 1,414,167 |
| May 26, 2026 | 1.02 | 1.04 | 1.01 | 1.01 | 1.01 | -1.85% | 1,632,671 |
| May 25, 2026 | 1.01 | 1.04 | 1.01 | 1.03 | 1.03 | 2.09% | 1,971,510 |
| May 22, 2026 | 0.99 | 1.01 | 0.99 | 1.01 | 1.01 | 1.62% | 2,169,042 |
| May 21, 2026 | 0.99 | 1.00 | 0.98 | 0.99 | 0.99 | 0.41% | 1,760,565 |
| May 20, 2026 | 0.97 | 0.99 | 0.97 | 0.99 | 0.99 | 1.65% | 1,398,291 |
| May 19, 2026 | 0.97 | 0.98 | 0.96 | 0.97 | 0.97 | -0.26% | 999,967 |
| May 18, 2026 | 0.96 | 0.98 | 0.95 | 0.97 | 0.97 | 1.14% | 1,855,155 |
| May 15, 2026 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -0.88% | 851,329 |
| May 14, 2026 | 0.96 | 0.97 | 0.95 | 0.97 | 0.97 | 1.68% | 969,654 |
| May 13, 2026 | 0.96 | 0.97 | 0.95 | 0.95 | 0.95 | 0.37% | 1,636,676 |
| May 12, 2026 | 0.95 | 0.97 | 0.95 | 0.95 | 0.95 | -2.11% | 1,173,047 |
| May 11, 2026 | 0.94 | 0.98 | 0.94 | 0.97 | 0.97 | 2.59% | 2,264,769 |
| May 8, 2026 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | 0.11% | 1,596,912 |
| May 7, 2026 | 0.94 | 0.95 | 0.93 | 0.95 | 0.95 | -0.58% | 2,846,076 |
| May 6, 2026 | 0.94 | 0.97 | 0.94 | 0.95 | 0.95 | 2.26% | 3,935,423 |
| May 5, 2026 | 0.93 | 0.95 | 0.92 | 0.93 | 0.93 | -0.37% | 2,791,683 |
| May 4, 2026 | 0.95 | 0.96 | 0.93 | 0.93 | 0.93 | -1.48% | 3,569,554 |
| Apr 30, 2026 | 0.94 | 0.95 | 0.93 | 0.95 | 0.95 | 0.69% | 2,669,305 |
| Apr 29, 2026 | 1.00 | 1.01 | 0.94 | 0.94 | 0.94 | -6.37% | 6,410,349 |
| Apr 28, 2026 | 1.02 | 1.04 | 1.00 | 1.01 | 1.01 | -5.19% | 6,027,483 |
| Apr 27, 2026 | 1.05 | 1.07 | 1.05 | 1.06 | 1.06 | -0.09% | 675,629 |
| Apr 24, 2026 | 1.05 | 1.08 | 1.04 | 1.06 | 1.06 | 0.86% | 1,421,153 |
| Apr 23, 2026 | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | -1.59% | 1,289,228 |
| Apr 22, 2026 | 1.07 | 1.10 | 1.07 | 1.07 | 1.07 | 0.09% | 2,335,215 |
| Apr 21, 2026 | 1.06 | 1.08 | 1.06 | 1.07 | 1.07 | 1.14% | 1,479,637 |
| 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 | -0.19% | 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 |