bpost NV/SA (EBR:BPOST)
Belgium · Delayed Price · Currency is EUR 1.292
-0.016 (-1.22%)
Aug 31, 2026, 5:35 PM CET
bpost NV/SA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 1.30 | 1.31 | 1.28 | 1.29 | 1.29 | -1.22% | 173,942 |
| Aug 28, 2026 | 1.28 | 1.33 | 1.28 | 1.31 | 1.31 | 2.19% | 284,386 |
| Aug 27, 2026 | 1.29 | 1.30 | 1.26 | 1.28 | 1.28 | -0.47% | 509,124 |
| Aug 26, 2026 | 1.31 | 1.32 | 1.29 | 1.29 | 1.29 | -1.23% | 469,466 |
| Aug 25, 2026 | 1.32 | 1.33 | 1.30 | 1.30 | 1.30 | -1.51% | 224,085 |
| Aug 24, 2026 | 1.33 | 1.33 | 1.31 | 1.32 | 1.32 | -1.05% | 228,869 |
| Aug 21, 2026 | 1.35 | 1.35 | 1.33 | 1.34 | 1.34 | -0.30% | 127,590 |
| Aug 20, 2026 | 1.34 | 1.36 | 1.33 | 1.34 | 1.34 | -1.18% | 143,755 |
| Aug 19, 2026 | 1.33 | 1.36 | 1.32 | 1.36 | 1.36 | 1.80% | 193,714 |
| Aug 18, 2026 | 1.35 | 1.35 | 1.33 | 1.33 | 1.33 | -1.04% | 183,519 |
| Aug 17, 2026 | 1.38 | 1.40 | 1.34 | 1.35 | 1.35 | -3.17% | 356,125 |
| Aug 14, 2026 | 1.38 | 1.42 | 1.38 | 1.39 | 1.39 | 0.14% | 207,836 |
| Aug 13, 2026 | 1.42 | 1.42 | 1.37 | 1.39 | 1.39 | -0.72% | 289,507 |
| Aug 12, 2026 | 1.39 | 1.44 | 1.39 | 1.40 | 1.40 | 0.58% | 508,062 |
| Aug 11, 2026 | 1.36 | 1.39 | 1.35 | 1.39 | 1.39 | 1.91% | 543,281 |
| Aug 10, 2026 | 1.37 | 1.38 | 1.33 | 1.36 | 1.36 | 0.15% | 914,445 |
| Aug 7, 2026 | 1.40 | 1.42 | 1.32 | 1.36 | 1.36 | -10.63% | 2,396,890 |
| Aug 6, 2026 | 1.55 | 1.56 | 1.52 | 1.52 | 1.52 | -0.78% | 179,519 |
| Aug 5, 2026 | 1.55 | 1.57 | 1.53 | 1.54 | 1.54 | -1.16% | 120,232 |
| Aug 4, 2026 | 1.54 | 1.59 | 1.53 | 1.55 | 1.55 | 1.57% | 139,795 |
| Aug 3, 2026 | 1.53 | 1.58 | 1.52 | 1.53 | 1.53 | 1.86% | 205,154 |
| Jul 31, 2026 | 1.53 | 1.53 | 1.50 | 1.50 | 1.50 | -1.44% | 167,092 |
| Jul 30, 2026 | 1.53 | 1.55 | 1.52 | 1.52 | 1.52 | -0.26% | 79,631 |
| Jul 29, 2026 | 1.53 | 1.57 | 1.52 | 1.53 | 1.53 | -0.26% | 123,986 |
| Jul 28, 2026 | 1.51 | 1.55 | 1.51 | 1.53 | 1.53 | 1.06% | 93,119 |
| Jul 27, 2026 | 1.55 | 1.55 | 1.50 | 1.52 | 1.52 | -0.13% | 269,021 |
| Jul 24, 2026 | 1.52 | 1.55 | 1.51 | 1.52 | 1.52 | -0.52% | 99,595 |
| Jul 23, 2026 | 1.56 | 1.57 | 1.51 | 1.53 | 1.53 | -2.18% | 213,131 |
| Jul 22, 2026 | 1.58 | 1.59 | 1.56 | 1.56 | 1.56 | -0.64% | 67,581 |
| 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 |