bpost NV/SA (EBR:BPOST)
Belgium · Delayed Price · Currency is EUR 2.075
+0.010 (0.48%)
Sep 5, 2025, 5:35 PM CET
bpost NV/SA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 2.06 | 2.11 | 2.06 | 2.08 | 2.08 | 0.48% | 132,547 |
| Sep 4, 2025 | 2.06 | 2.08 | 2.04 | 2.07 | 2.07 | 0.49% | 104,545 |
| Sep 3, 2025 | 2.08 | 2.09 | 2.05 | 2.06 | 2.06 | -0.96% | 95,065 |
| Sep 2, 2025 | 2.10 | 2.12 | 2.07 | 2.08 | 2.08 | -1.42% | 127,970 |
| Sep 1, 2025 | 2.13 | 2.15 | 2.09 | 2.11 | 2.11 | -0.94% | 249,872 |
| Aug 29, 2025 | 2.15 | 2.16 | 2.12 | 2.13 | 2.13 | -0.93% | 117,848 |
| Aug 28, 2025 | 2.13 | 2.24 | 2.13 | 2.15 | 2.15 | 0.94% | 170,771 |
| Aug 27, 2025 | 2.14 | 2.15 | 2.11 | 2.13 | 2.13 | - | 112,821 |
| Aug 26, 2025 | 2.17 | 2.18 | 2.13 | 2.13 | 2.13 | -1.84% | 189,154 |
| Aug 25, 2025 | 2.20 | 2.21 | 2.17 | 2.17 | 2.17 | -2.25% | 118,784 |
| Aug 22, 2025 | 2.19 | 2.25 | 2.19 | 2.22 | 2.22 | 0.45% | 148,042 |
| Aug 21, 2025 | 2.25 | 2.25 | 2.18 | 2.21 | 2.21 | -1.78% | 235,075 |
| Aug 20, 2025 | 2.26 | 2.27 | 2.24 | 2.25 | 2.25 | -0.88% | 172,540 |
| Aug 19, 2025 | 2.26 | 2.30 | 2.26 | 2.27 | 2.27 | 0.44% | 135,030 |
| Aug 18, 2025 | 2.36 | 2.36 | 2.23 | 2.26 | 2.26 | -4.64% | 255,570 |
| Aug 15, 2025 | 2.37 | 2.42 | 2.35 | 2.37 | 2.37 | 0.42% | 192,013 |
| Aug 14, 2025 | 2.44 | 2.48 | 2.36 | 2.36 | 2.36 | -3.28% | 234,014 |
| Aug 13, 2025 | 2.44 | 2.44 | 2.38 | 2.44 | 2.44 | -0.41% | 448,953 |
| Aug 12, 2025 | 2.56 | 2.56 | 2.42 | 2.45 | 2.45 | -3.54% | 304,233 |
| Aug 11, 2025 | 2.44 | 2.58 | 2.42 | 2.54 | 2.54 | 4.10% | 910,841 |
| Aug 8, 2025 | 2.31 | 2.47 | 2.24 | 2.44 | 2.44 | 10.41% | 1,816,484 |
| Aug 7, 2025 | 2.21 | 2.25 | 2.21 | 2.21 | 2.21 | -0.45% | 143,772 |
| Aug 6, 2025 | 2.23 | 2.25 | 2.21 | 2.22 | 2.22 | -1.33% | 137,656 |
| Aug 5, 2025 | 2.23 | 2.26 | 2.22 | 2.25 | 2.25 | 2.74% | 134,180 |
| Aug 4, 2025 | 2.17 | 2.23 | 2.16 | 2.19 | 2.19 | 0.92% | 120,280 |
| Aug 1, 2025 | 2.18 | 2.19 | 2.14 | 2.17 | 2.17 | -1.81% | 133,850 |
| Jul 31, 2025 | 2.22 | 2.23 | 2.17 | 2.21 | 2.21 | -0.45% | 187,390 |
| Jul 30, 2025 | 2.29 | 2.30 | 2.22 | 2.22 | 2.22 | -1.77% | 173,073 |
| Jul 29, 2025 | 2.33 | 2.35 | 2.26 | 2.26 | 2.26 | -3.42% | 147,772 |
| Jul 28, 2025 | 2.39 | 2.42 | 2.33 | 2.34 | 2.34 | -0.85% | 211,447 |
| Jul 25, 2025 | 2.32 | 2.37 | 2.26 | 2.36 | 2.36 | 0.43% | 432,840 |
| Jul 24, 2025 | 2.29 | 2.37 | 2.28 | 2.35 | 2.35 | 3.52% | 364,489 |
| Jul 23, 2025 | 2.19 | 2.28 | 2.19 | 2.27 | 2.27 | 3.65% | 259,961 |
| Jul 22, 2025 | 2.17 | 2.21 | 2.14 | 2.19 | 2.19 | 0.92% | 110,828 |
| Jul 21, 2025 | 2.18 | 2.19 | 2.15 | 2.17 | 2.17 | - | 75,574 |
| Jul 18, 2025 | 2.13 | 2.21 | 2.11 | 2.17 | 2.17 | 2.36% | 244,216 |
| Jul 17, 2025 | 2.14 | 2.19 | 2.12 | 2.12 | 2.12 | -0.47% | 154,154 |
| Jul 16, 2025 | 2.14 | 2.15 | 2.12 | 2.13 | 2.13 | -0.93% | 125,719 |
| Jul 15, 2025 | 2.14 | 2.22 | 2.14 | 2.15 | 2.15 | - | 364,789 |
| Jul 14, 2025 | 2.13 | 2.15 | 2.13 | 2.15 | 2.15 | - | 139,482 |
| Jul 11, 2025 | 2.16 | 2.16 | 2.13 | 2.15 | 2.15 | -0.92% | 55,840 |
| Jul 10, 2025 | 2.11 | 2.17 | 2.11 | 2.17 | 2.17 | 2.84% | 184,637 |
| Jul 9, 2025 | 2.13 | 2.14 | 2.10 | 2.11 | 2.11 | -0.94% | 98,877 |
| Jul 8, 2025 | 2.10 | 2.13 | 2.07 | 2.13 | 2.13 | 0.95% | 196,538 |
| Jul 7, 2025 | 2.11 | 2.13 | 2.10 | 2.11 | 2.11 | -0.47% | 129,920 |
| Jul 4, 2025 | 2.16 | 2.17 | 2.12 | 2.12 | 2.12 | -2.30% | 135,038 |
| Jul 3, 2025 | 2.21 | 2.25 | 2.15 | 2.17 | 2.17 | -1.36% | 196,412 |
| Jul 2, 2025 | 2.13 | 2.21 | 2.12 | 2.20 | 2.20 | 4.27% | 394,743 |
| Jul 1, 2025 | 2.12 | 2.15 | 2.09 | 2.11 | 2.11 | - | 230,524 |
| Jun 30, 2025 | 2.16 | 2.16 | 2.10 | 2.11 | 2.11 | -1.86% | 133,922 |