Skip to main content
logo
bpost NV/SA (EBR:BPOST)
Belgium flag Belgium · Delayed Price · Currency is EUR
2.325
-0.045 (-1.90%)
Sep 29, 2025, 5:39 PM CET

bpost NV/SA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 20252.392.392.312.342.34-1.48%125,846
Sep 26, 20252.402.422.362.372.37-0.84%114,991
Sep 25, 20252.392.442.382.392.39-0.83%73,919
Sep 24, 20252.372.412.342.412.412.55%91,414
Sep 23, 20252.382.382.322.352.35-1.26%164,457
Sep 22, 20252.352.382.332.382.381.28%160,651
Sep 19, 20252.342.372.312.352.350.86%358,038
Sep 18, 20252.472.472.312.332.33-4.90%293,345
Sep 17, 20252.402.502.402.452.452.08%226,419
Sep 16, 20252.392.412.352.402.40-185,108
Sep 15, 20252.342.442.342.402.401.69%297,373
Sep 12, 20252.392.392.332.362.360.43%103,741
Sep 11, 20252.352.372.322.352.35-142,862
Sep 10, 20252.292.402.232.352.353.07%418,456
Sep 9, 20252.222.332.192.282.289.62%618,577
Sep 8, 20252.082.092.062.082.08-90,526
Sep 5, 20252.062.112.062.082.080.48%132,547
Sep 4, 20252.062.082.042.072.070.49%104,545
Sep 3, 20252.082.092.052.062.06-0.96%95,065
Sep 2, 20252.102.122.072.082.08-1.42%127,970
Sep 1, 20252.132.152.092.112.11-0.94%249,872
Aug 29, 20252.152.162.122.132.13-0.93%117,848
Aug 28, 20252.132.242.132.152.150.94%170,771
Aug 27, 20252.142.152.112.132.13-112,821
Aug 26, 20252.172.182.132.132.13-1.84%189,154
Aug 25, 20252.202.212.172.172.17-2.25%118,784
Aug 22, 20252.192.252.192.222.220.45%148,042
Aug 21, 20252.252.252.182.212.21-1.78%235,075
Aug 20, 20252.262.272.242.252.25-0.88%172,540
Aug 19, 20252.262.302.262.272.270.44%135,030
Aug 18, 20252.362.362.232.262.26-4.64%255,570
Aug 15, 20252.372.422.352.372.370.42%192,013
Aug 14, 20252.442.482.362.362.36-3.28%234,014
Aug 13, 20252.442.442.382.442.44-0.41%448,953
Aug 12, 20252.562.562.422.452.45-3.54%304,233
Aug 11, 20252.442.582.422.542.544.10%910,841
Aug 8, 20252.312.472.242.442.4410.41%1,816,484
Aug 7, 20252.212.252.212.212.21-0.45%143,772
Aug 6, 20252.232.252.212.222.22-1.33%137,656
Aug 5, 20252.232.262.222.252.252.74%134,180
Aug 4, 20252.172.232.162.192.190.92%120,280
Aug 1, 20252.182.192.142.172.17-1.81%133,850
Jul 31, 20252.222.232.172.212.21-0.45%187,390
Jul 30, 20252.292.302.222.222.22-1.77%173,073
Jul 29, 20252.332.352.262.262.26-3.42%147,772
Jul 28, 20252.392.422.332.342.34-0.85%211,447
Jul 25, 20252.322.372.262.362.360.43%432,840
Jul 24, 20252.292.372.282.352.353.52%364,489
Jul 23, 20252.192.282.192.272.273.65%259,961
Jul 22, 20252.172.212.142.192.190.92%110,828