bpost NV/SA (EBR:BPOST)
Belgium · Delayed Price · Currency is EUR 1.566
+0.016 (1.03%)
Jul 1, 2026, 5:35 PM CET
bpost NV/SA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 12, 2026 | 1.67 | 1.72 | 1.66 | 1.72 | 1.72 | 1.54% | 184,979 |
| May 11, 2026 | 1.68 | 1.70 | 1.66 | 1.69 | 1.69 | -0.12% | 207,476 |
| May 8, 2026 | 1.64 | 1.73 | 1.64 | 1.69 | 1.69 | 1.56% | 276,251 |
| May 7, 2026 | 1.70 | 1.70 | 1.62 | 1.67 | 1.67 | -1.88% | 574,981 |
| May 6, 2026 | 1.72 | 1.74 | 1.66 | 1.70 | 1.70 | -2.30% | 572,449 |
| May 5, 2026 | 1.79 | 1.80 | 1.74 | 1.74 | 1.74 | -0.91% | 173,283 |
| May 4, 2026 | 1.81 | 1.82 | 1.76 | 1.76 | 1.76 | -2.98% | 152,664 |
| Apr 30, 2026 | 1.78 | 1.82 | 1.78 | 1.81 | 1.81 | 1.46% | 174,949 |
| Apr 29, 2026 | 1.85 | 1.86 | 1.78 | 1.78 | 1.78 | -2.51% | 144,150 |
| Apr 28, 2026 | 1.86 | 1.87 | 1.83 | 1.83 | 1.83 | -1.51% | 84,544 |
| Apr 27, 2026 | 1.90 | 1.90 | 1.83 | 1.86 | 1.86 | -0.96% | 139,121 |
| Apr 24, 2026 | 1.89 | 1.91 | 1.86 | 1.88 | 1.88 | -1.26% | 180,092 |
| Apr 23, 2026 | 1.92 | 1.93 | 1.90 | 1.90 | 1.90 | 0.85% | 247,114 |
| Apr 22, 2026 | 1.90 | 1.94 | 1.88 | 1.88 | 1.88 | 0.11% | 153,397 |