bpost NV/SA (EBR:BPOST)
Belgium · Delayed Price · Currency is EUR 1.570
0.00 (0.00%)
Jul 22, 2026, 9:55 AM CET
bpost NV/SA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 1.62 | 1.62 | 1.57 | 1.57 | 1.57 | -1.13% | 68,644 |
| Jul 20, 2026 | 1.58 | 1.62 | 1.57 | 1.59 | 1.59 | 0.13% | 89,297 |
| Jul 17, 2026 | 1.60 | 1.61 | 1.57 | 1.59 | 1.59 | -0.13% | 99,943 |
| Jul 16, 2026 | 1.60 | 1.61 | 1.59 | 1.59 | 1.59 | -0.87% | 63,699 |
| Jul 15, 2026 | 1.61 | 1.64 | 1.58 | 1.60 | 1.60 | -0.37% | 108,833 |
| Jul 14, 2026 | 1.59 | 1.62 | 1.57 | 1.61 | 1.61 | -0.12% | 91,824 |
| Jul 13, 2026 | 1.59 | 1.64 | 1.59 | 1.61 | 1.61 | 1.26% | 275,074 |
| Jul 10, 2026 | 1.62 | 1.62 | 1.59 | 1.59 | 1.59 | -1.12% | 64,735 |
| Jul 9, 2026 | 1.60 | 1.62 | 1.58 | 1.61 | 1.61 | 0.50% | 70,287 |
| Jul 8, 2026 | 1.62 | 1.65 | 1.58 | 1.60 | 1.60 | -2.68% | 145,247 |
| Jul 7, 2026 | 1.69 | 1.69 | 1.62 | 1.64 | 1.64 | -0.96% | 108,054 |
| Jul 6, 2026 | 1.68 | 1.71 | 1.66 | 1.66 | 1.66 | -0.60% | 357,748 |
| Jul 3, 2026 | 1.58 | 1.71 | 1.58 | 1.67 | 1.67 | 5.16% | 381,319 |
| Jul 2, 2026 | 1.57 | 1.59 | 1.55 | 1.59 | 1.59 | 1.40% | 208,321 |
| Jul 1, 2026 | 1.54 | 1.58 | 1.51 | 1.57 | 1.57 | 1.03% | 198,931 |
| Jun 30, 2026 | 1.58 | 1.58 | 1.55 | 1.55 | 1.55 | - | 239,055 |
| Jun 29, 2026 | 1.56 | 1.59 | 1.55 | 1.55 | 1.55 | -0.13% | 90,410 |
| Jun 26, 2026 | 1.55 | 1.57 | 1.54 | 1.55 | 1.55 | -0.51% | 113,822 |
| Jun 25, 2026 | 1.57 | 1.58 | 1.55 | 1.56 | 1.56 | -0.13% | 119,665 |
| Jun 24, 2026 | 1.58 | 1.58 | 1.53 | 1.56 | 1.56 | -1.01% | 340,688 |
| Jun 23, 2026 | 1.57 | 1.61 | 1.55 | 1.58 | 1.58 | - | 434,736 |
| Jun 22, 2026 | 1.62 | 1.62 | 1.57 | 1.58 | 1.58 | -1.50% | 302,603 |
| Jun 19, 2026 | 1.63 | 1.63 | 1.60 | 1.60 | 1.60 | -0.87% | 137,868 |
| Jun 18, 2026 | 1.67 | 1.67 | 1.61 | 1.62 | 1.62 | -1.58% | 147,125 |
| Jun 17, 2026 | 1.68 | 1.68 | 1.62 | 1.64 | 1.64 | -1.79% | 209,492 |
| Jun 16, 2026 | 1.70 | 1.71 | 1.66 | 1.67 | 1.67 | -0.12% | 112,919 |
| Jun 15, 2026 | 1.72 | 1.75 | 1.67 | 1.67 | 1.67 | -1.53% | 171,632 |
| Jun 12, 2026 | 1.70 | 1.74 | 1.69 | 1.70 | 1.70 | 1.31% | 135,037 |
| Jun 11, 2026 | 1.72 | 1.72 | 1.68 | 1.68 | 1.68 | -0.71% | 71,814 |
| Jun 10, 2026 | 1.69 | 1.72 | 1.68 | 1.69 | 1.69 | 0.36% | 108,888 |
| Jun 9, 2026 | 1.72 | 1.74 | 1.68 | 1.68 | 1.68 | -1.75% | 85,297 |
| Jun 8, 2026 | 1.70 | 1.73 | 1.68 | 1.71 | 1.71 | -0.35% | 102,773 |
| Jun 5, 2026 | 1.76 | 1.79 | 1.72 | 1.72 | 1.72 | -2.05% | 154,019 |
| Jun 4, 2026 | 1.75 | 1.77 | 1.73 | 1.76 | 1.76 | 0.23% | 66,571 |
| Jun 3, 2026 | 1.78 | 1.78 | 1.71 | 1.75 | 1.75 | -1.35% | 130,473 |
| Jun 2, 2026 | 1.75 | 1.79 | 1.75 | 1.78 | 1.78 | 1.49% | 99,687 |
| Jun 1, 2026 | 1.79 | 1.80 | 1.75 | 1.75 | 1.75 | -2.56% | 105,833 |
| May 29, 2026 | 1.79 | 1.82 | 1.79 | 1.80 | 1.80 | 1.70% | 178,176 |
| May 28, 2026 | 1.80 | 1.80 | 1.75 | 1.77 | 1.77 | -0.34% | 81,505 |
| May 27, 2026 | 1.76 | 1.80 | 1.76 | 1.77 | 1.77 | 1.26% | 85,320 |
| May 26, 2026 | 1.80 | 1.80 | 1.74 | 1.75 | 1.75 | -2.23% | 116,533 |
| May 25, 2026 | 1.77 | 1.81 | 1.77 | 1.79 | 1.79 | 1.24% | 87,409 |
| May 22, 2026 | 1.76 | 1.78 | 1.73 | 1.77 | 1.77 | 1.49% | 140,050 |
| May 21, 2026 | 1.78 | 1.78 | 1.74 | 1.74 | 1.74 | -1.02% | 93,947 |
| May 20, 2026 | 1.73 | 1.77 | 1.71 | 1.76 | 1.76 | 2.80% | 162,154 |
| May 19, 2026 | 1.69 | 1.73 | 1.67 | 1.71 | 1.71 | 1.30% | 174,284 |
| May 18, 2026 | 1.65 | 1.71 | 1.63 | 1.69 | 1.69 | 2.18% | 171,346 |
| May 15, 2026 | 1.65 | 1.66 | 1.63 | 1.65 | 1.65 | -0.60% | 214,808 |
| May 14, 2026 | 1.66 | 1.68 | 1.64 | 1.66 | 1.66 | 1.34% | 156,641 |
| May 13, 2026 | 1.72 | 1.73 | 1.64 | 1.64 | 1.64 | -4.42% | 312,562 |