bpost NV/SA (EBR:BPOST)
Belgium · Delayed Price · Currency is EUR 1.810
+0.026 (1.46%)
Apr 30, 2026, 5:35 PM CET
bpost NV/SA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 9, 2026 | 1.83 | 1.95 | 1.79 | 1.89 | 1.89 | 3.28% | 822,018 |
| Mar 6, 2026 | 1.90 | 1.90 | 1.82 | 1.83 | 1.83 | -11.17% | 1,699,588 |
| Mar 5, 2026 | 2.07 | 2.09 | 2.04 | 2.06 | 2.06 | - | 125,682 |
| Mar 4, 2026 | 2.03 | 2.08 | 2.03 | 2.06 | 2.06 | 1.23% | 149,218 |
| Mar 3, 2026 | 2.09 | 2.10 | 2.03 | 2.04 | 2.04 | -4.46% | 198,170 |
| Mar 2, 2026 | 2.09 | 2.15 | 2.02 | 2.13 | 2.13 | -0.70% | 166,688 |
| Feb 27, 2026 | 2.12 | 2.17 | 2.11 | 2.15 | 2.15 | 0.94% | 142,995 |
| Feb 26, 2026 | 2.14 | 2.16 | 2.13 | 2.13 | 2.13 | -0.70% | 74,314 |
| Feb 25, 2026 | 2.18 | 2.19 | 2.12 | 2.14 | 2.14 | -0.93% | 186,986 |
| Feb 24, 2026 | 2.20 | 2.21 | 2.15 | 2.16 | 2.16 | -1.82% | 162,434 |
| Feb 23, 2026 | 2.21 | 2.28 | 2.20 | 2.20 | 2.20 | -1.12% | 198,900 |
| Feb 20, 2026 | 2.25 | 2.25 | 2.19 | 2.23 | 2.23 | 0.45% | 116,088 |
| Feb 19, 2026 | 2.22 | 2.27 | 2.22 | 2.22 | 2.22 | -0.23% | 148,947 |
| Feb 18, 2026 | 2.25 | 2.25 | 2.20 | 2.22 | 2.22 | -1.99% | 135,834 |