Österreichische Post AG (BIT:1POST)
Italy · Delayed Price · Currency is EUR 37.90
-0.60 (-1.56%)
At close: Apr 16, 2026
BIT:1POST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | -1.56% | - |
| Apr 15, 2026 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | 11.59% | - |
| Apr 14, 2026 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | -9.69% | - |
| Apr 13, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 1.06% | - |
| Apr 10, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -2.58% | - |
| Apr 9, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 4.72% | - |
| Apr 8, 2026 | 37.05 | 37.05 | 37.05 | 37.05 | 37.05 | -4.63% | - |
| Apr 7, 2026 | 38.85 | 38.85 | 38.85 | 38.85 | 38.85 | 6.15% | - |
| Apr 2, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -4.31% | - |
| Apr 1, 2026 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | 2.14% | - |
| Mar 31, 2026 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | 2.32% | - |
| Mar 30, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -2.14% | - |
| Mar 27, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | -2.35% | - |
| Mar 26, 2026 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | 7.43% | - |
| Mar 25, 2026 | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | -3.39% | - |
| Mar 24, 2026 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | -1.60% | - |
| Mar 23, 2026 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | 6.23% | - |
| Mar 20, 2026 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | -0.98% | - |
| Mar 19, 2026 | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | -3.12% | - |
| Mar 18, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 0.55% | - |
| Mar 17, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -3.05% | - |
| Mar 16, 2026 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | 7.55% | - |
| Mar 13, 2026 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | -2.64% | - |
| Mar 12, 2026 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | 3.30% | - |
| Mar 11, 2026 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | -9.00% | - |
| Mar 10, 2026 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | 6.68% | - |
| Mar 9, 2026 | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | 0.70% | - |
| Mar 6, 2026 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | -2.72% | - |
| Mar 5, 2026 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | -3.42% | - |
| Mar 4, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 7.95% | - |
| Mar 3, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 0.14% | - |
| Mar 2, 2026 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | -3.96% | - |
| Feb 27, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -6.39% | - |
| Feb 26, 2026 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | 10.92% | - |
| Feb 25, 2026 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | -9.96% | - |
| Feb 24, 2026 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | 6.68% | - |
| Feb 23, 2026 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | 5.92% | - |
| Feb 20, 2026 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | -2.53% | - |
| Feb 19, 2026 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | -5.33% | - |
| Feb 18, 2026 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | 7.44% | - |
| Feb 17, 2026 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | 0.29% | - |
| Feb 16, 2026 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | -3.46% | - |
| Feb 13, 2026 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | 6.33% | - |
| Feb 12, 2026 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | -2.44% | - |
| Feb 11, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -4.92% | - |
| Feb 10, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -0.95% | - |
| Feb 9, 2026 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | 2.64% | - |
| Feb 6, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 4.05% | - |
| Feb 5, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -6.11% | - |
| Feb 4, 2026 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | 9.51% | - |