bpost NV/SA (EBR:BPOST)
Belgium · Delayed Price · Currency is EUR 1.742
-0.018 (-1.02%)
May 21, 2026, 5:35 PM CET
bpost NV/SA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 21, 2026 | 1.90 | 1.92 | 1.88 | 1.88 | 1.88 | -0.84% | 128,987 |
| Apr 20, 2026 | 1.92 | 1.93 | 1.84 | 1.90 | 1.90 | -3.16% | 246,397 |
| Apr 17, 2026 | 1.92 | 1.97 | 1.90 | 1.96 | 1.96 | 2.94% | 215,939 |
| Apr 16, 2026 | 1.90 | 1.93 | 1.90 | 1.90 | 1.90 | -0.31% | 72,995 |
| Apr 15, 2026 | 1.94 | 1.94 | 1.89 | 1.91 | 1.91 | 1.06% | 79,887 |
| Apr 14, 2026 | 1.88 | 1.94 | 1.85 | 1.89 | 1.89 | 3.05% | 117,531 |
| Apr 13, 2026 | 1.90 | 1.91 | 1.83 | 1.83 | 1.83 | -3.17% | 68,950 |
| Apr 10, 2026 | 1.91 | 1.96 | 1.88 | 1.89 | 1.89 | -1.25% | 119,053 |
| Apr 9, 2026 | 1.91 | 1.94 | 1.91 | 1.92 | 1.92 | -1.03% | 45,052 |
| Apr 8, 2026 | 1.89 | 1.96 | 1.88 | 1.94 | 1.94 | 6.95% | 362,734 |
| Apr 7, 2026 | 1.85 | 1.86 | 1.78 | 1.81 | 1.81 | -2.58% | 179,884 |
| Apr 2, 2026 | 1.81 | 1.88 | 1.80 | 1.86 | 1.86 | 0.11% | 124,660 |
| Apr 1, 2026 | 1.84 | 1.87 | 1.82 | 1.86 | 1.86 | 3.80% | 116,365 |
| Mar 31, 2026 | 1.79 | 1.84 | 1.79 | 1.79 | 1.79 | -0.33% | 128,723 |
| Mar 30, 2026 | 1.80 | 1.81 | 1.76 | 1.80 | 1.80 | 0.22% | 90,327 |
| Mar 27, 2026 | 1.85 | 1.85 | 1.79 | 1.79 | 1.79 | -2.93% | 108,161 |
| Mar 26, 2026 | 1.89 | 1.89 | 1.85 | 1.85 | 1.85 | -1.49% | 98,658 |
| Mar 25, 2026 | 1.82 | 1.92 | 1.82 | 1.87 | 1.87 | 3.19% | 436,911 |
| Mar 24, 2026 | 1.80 | 1.83 | 1.79 | 1.82 | 1.82 | -0.22% | 124,130 |
| Mar 23, 2026 | 1.75 | 1.83 | 1.69 | 1.82 | 1.82 | 1.79% | 388,297 |
| Mar 20, 2026 | 1.76 | 1.79 | 1.75 | 1.79 | 1.79 | 1.82% | 188,910 |
| Mar 19, 2026 | 1.78 | 1.81 | 1.75 | 1.76 | 1.76 | -2.98% | 292,880 |
| Mar 18, 2026 | 1.82 | 1.83 | 1.79 | 1.81 | 1.81 | - | 154,961 |
| Mar 17, 2026 | 1.82 | 1.84 | 1.81 | 1.81 | 1.81 | -1.31% | 174,875 |
| Mar 16, 2026 | 1.88 | 1.88 | 1.82 | 1.83 | 1.83 | -2.96% | 176,813 |
| Mar 13, 2026 | 1.92 | 1.92 | 1.87 | 1.89 | 1.89 | -2.07% | 162,317 |
| Mar 12, 2026 | 1.92 | 1.94 | 1.90 | 1.93 | 1.93 | 1.15% | 190,001 |
| Mar 11, 2026 | 1.93 | 1.94 | 1.87 | 1.91 | 1.91 | -1.85% | 215,552 |
| Mar 10, 2026 | 1.94 | 1.96 | 1.91 | 1.94 | 1.94 | 2.86% | 255,049 |