bpost NV/SA (EBR:BPOST)
Belgium · Delayed Price · Currency is EUR 1.870
+0.002 (0.11%)
At close: Dec 3, 2025
bpost NV/SA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 1.85 | 1.90 | 1.84 | 1.85 | - | -0.86% | 68,899 |
| Dec 2, 2025 | 1.88 | 1.88 | 1.85 | 1.87 | 1.87 | -0.85% | 133,392 |
| Dec 1, 2025 | 1.89 | 1.90 | 1.86 | 1.88 | 1.88 | -0.95% | 187,692 |
| Nov 28, 2025 | 1.89 | 1.92 | 1.88 | 1.90 | 1.90 | 2.15% | 233,704 |
| Nov 27, 2025 | 1.78 | 1.86 | 1.77 | 1.86 | 1.86 | 4.26% | 323,274 |
| Nov 26, 2025 | 1.75 | 1.82 | 1.73 | 1.79 | 1.79 | 2.06% | 527,606 |
| Nov 25, 2025 | 1.76 | 1.77 | 1.73 | 1.75 | 1.75 | -0.23% | 239,307 |
| Nov 24, 2025 | 1.75 | 1.76 | 1.72 | 1.75 | 1.75 | 0.46% | 160,346 |
| Nov 21, 2025 | 1.71 | 1.75 | 1.68 | 1.75 | 1.75 | 0.92% | 297,715 |
| Nov 20, 2025 | 1.73 | 1.75 | 1.70 | 1.73 | 1.73 | 0.12% | 182,984 |
| Nov 19, 2025 | 1.74 | 1.75 | 1.71 | 1.73 | 1.73 | -0.58% | 298,844 |
| Nov 18, 2025 | 1.73 | 1.76 | 1.71 | 1.74 | 1.74 | -2.25% | 433,698 |
| Nov 17, 2025 | 1.80 | 1.82 | 1.76 | 1.78 | 1.78 | -1.77% | 79,159 |
| Nov 14, 2025 | 1.80 | 1.81 | 1.76 | 1.81 | 1.81 | 0.44% | 247,288 |
| Nov 13, 2025 | 1.78 | 1.81 | 1.78 | 1.80 | 1.80 | 1.46% | 152,768 |
| Nov 12, 2025 | 1.78 | 1.82 | 1.77 | 1.78 | 1.78 | 0.23% | 205,374 |
| Nov 11, 2025 | 1.81 | 1.82 | 1.77 | 1.77 | 1.77 | -1.99% | 261,623 |
| Nov 10, 2025 | 1.77 | 1.85 | 1.77 | 1.81 | 1.81 | 3.31% | 245,696 |
| Nov 7, 2025 | 1.74 | 1.80 | 1.73 | 1.75 | 1.75 | 1.16% | 292,261 |
| Nov 6, 2025 | 1.83 | 1.83 | 1.72 | 1.73 | 1.73 | -4.63% | 1,102,165 |
| Nov 5, 2025 | 2.00 | 2.00 | 1.79 | 1.81 | 1.81 | -9.98% | 1,222,324 |
| Nov 4, 2025 | 2.01 | 2.06 | 2.00 | 2.02 | 2.02 | -0.98% | 236,601 |
| Nov 3, 2025 | 2.08 | 2.16 | 2.03 | 2.04 | 2.04 | -3.33% | 324,460 |
| Oct 31, 2025 | 2.12 | 2.13 | 2.09 | 2.11 | 2.11 | -0.94% | 126,625 |
| Oct 30, 2025 | 2.14 | 2.15 | 2.11 | 2.13 | 2.13 | -0.23% | 122,588 |
| Oct 29, 2025 | 2.20 | 2.21 | 2.13 | 2.13 | 2.13 | -2.96% | 133,111 |
| Oct 28, 2025 | 2.18 | 2.23 | 2.16 | 2.20 | 2.20 | 0.69% | 111,649 |
| Oct 27, 2025 | 2.22 | 2.23 | 2.18 | 2.18 | 2.18 | -1.58% | 64,796 |
| Oct 24, 2025 | 2.24 | 2.25 | 2.20 | 2.22 | 2.22 | -0.23% | 79,844 |
| Oct 23, 2025 | 2.17 | 2.23 | 2.17 | 2.22 | 2.22 | 2.54% | 94,374 |
| Oct 22, 2025 | 2.16 | 2.18 | 2.15 | 2.17 | 2.17 | 0.23% | 182,945 |
| Oct 21, 2025 | 2.16 | 2.17 | 2.13 | 2.16 | 2.16 | -0.23% | 141,124 |
| Oct 20, 2025 | 2.15 | 2.17 | 2.11 | 2.17 | 2.17 | 0.93% | 144,166 |
| Oct 17, 2025 | 2.13 | 2.17 | 2.12 | 2.15 | 2.15 | -0.69% | 147,897 |
| Oct 16, 2025 | 2.18 | 2.20 | 2.14 | 2.16 | 2.16 | 0.47% | 157,134 |
| Oct 15, 2025 | 2.21 | 2.21 | 2.15 | 2.15 | 2.15 | -1.83% | 107,467 |
| Oct 14, 2025 | 2.20 | 2.22 | 2.16 | 2.19 | 2.19 | -1.13% | 111,616 |
| Oct 13, 2025 | 2.25 | 2.27 | 2.19 | 2.22 | 2.22 | -0.67% | 136,241 |
| Oct 10, 2025 | 2.29 | 2.34 | 2.23 | 2.23 | 2.23 | -2.62% | 101,038 |
| Oct 9, 2025 | 2.30 | 2.34 | 2.29 | 2.29 | 2.29 | -0.43% | 83,065 |
| Oct 8, 2025 | 2.30 | 2.35 | 2.28 | 2.30 | 2.30 | 1.55% | 132,207 |
| Oct 7, 2025 | 2.29 | 2.30 | 2.26 | 2.27 | 2.27 | -1.31% | 68,246 |
| Oct 6, 2025 | 2.27 | 2.32 | 2.23 | 2.30 | 2.30 | 0.44% | 118,949 |
| Oct 3, 2025 | 2.28 | 2.29 | 2.22 | 2.29 | 2.29 | 1.11% | 124,869 |
| Oct 2, 2025 | 2.22 | 2.28 | 2.20 | 2.26 | 2.26 | 2.26% | 108,888 |
| Oct 1, 2025 | 2.31 | 2.32 | 2.21 | 2.21 | 2.21 | -4.54% | 236,647 |
| Sep 30, 2025 | 2.33 | 2.36 | 2.31 | 2.32 | 2.32 | -0.43% | 120,616 |
| Sep 29, 2025 | 2.39 | 2.39 | 2.31 | 2.33 | 2.33 | -1.90% | 149,000 |
| Sep 26, 2025 | 2.41 | 2.42 | 2.36 | 2.37 | 2.37 | -0.84% | 114,991 |
| Sep 25, 2025 | 2.39 | 2.44 | 2.38 | 2.39 | 2.39 | -0.83% | 73,919 |