Österreichische Post AG (ETR:O3P)
Germany · Delayed Price · Currency is EUR 34.75
+0.65 (1.91%)
At close: Feb 13, 2026
Österreichische Post AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 34.55 | 34.75 | 34.35 | 34.75 | 34.75 | 1.91% | 3,201 |
| Feb 12, 2026 | 34.15 | 34.15 | 34.10 | 34.10 | 34.10 | -1.45% | 27 |
| Feb 11, 2026 | 34.30 | 34.60 | 34.10 | 34.60 | 34.60 | 0.44% | 242 |
| Feb 10, 2026 | 34.50 | 34.50 | 34.20 | 34.45 | 34.45 | - | 1,609 |
| Feb 9, 2026 | 34.10 | 34.70 | 34.10 | 34.45 | 34.45 | 1.17% | 2,025 |
| Feb 6, 2026 | 34.10 | 34.25 | 33.65 | 34.05 | 34.05 | 0.44% | 1,150 |
| Feb 5, 2026 | 33.70 | 34.10 | 33.70 | 33.90 | 33.90 | 0.89% | 2,338 |
| Feb 4, 2026 | 33.20 | 33.60 | 33.20 | 33.60 | 33.60 | 0.90% | 1,678 |
| Feb 3, 2026 | 33.05 | 33.40 | 33.05 | 33.30 | 33.30 | 1.06% | 443 |
| Feb 2, 2026 | 32.90 | 33.30 | 32.75 | 32.95 | 32.95 | -0.45% | 3,193 |
| Jan 30, 2026 | 33.00 | 33.20 | 32.90 | 33.10 | 33.10 | -0.30% | 924 |
| Jan 29, 2026 | 33.00 | 33.25 | 32.95 | 33.20 | 33.20 | 0.30% | 442 |
| Jan 28, 2026 | 32.60 | 33.10 | 32.60 | 33.10 | 33.10 | 0.76% | 49 |
| Jan 27, 2026 | 32.55 | 32.85 | 32.30 | 32.85 | 32.85 | 0.77% | 1,877 |
| Jan 26, 2026 | 32.50 | 32.60 | 32.50 | 32.60 | 32.60 | -0.61% | 558 |
| Jan 23, 2026 | 32.75 | 32.80 | 32.50 | 32.80 | 32.80 | -0.46% | 570 |
| Jan 22, 2026 | 32.35 | 32.95 | 32.35 | 32.95 | 32.95 | 2.01% | 569 |
| Jan 21, 2026 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | -0.62% | - |
| Jan 20, 2026 | 32.50 | 32.80 | 32.35 | 32.50 | 32.50 | -1.22% | 1,017 |
| Jan 19, 2026 | 32.70 | 32.90 | 32.50 | 32.90 | 32.90 | 1.23% | 516 |
| Jan 16, 2026 | 32.55 | 33.00 | 32.45 | 32.50 | 32.50 | - | 11,726 |
| Jan 15, 2026 | 32.15 | 32.70 | 32.15 | 32.50 | 32.50 | 1.09% | 2,966 |
| Jan 14, 2026 | 32.20 | 32.25 | 32.15 | 32.15 | 32.15 | -0.31% | 556 |
| Jan 13, 2026 | 32.35 | 32.40 | 32.00 | 32.25 | 32.25 | 0.16% | 6,046 |
| Jan 12, 2026 | 31.70 | 32.35 | 31.70 | 32.20 | 32.20 | 0.63% | 998 |
| Jan 9, 2026 | 32.30 | 32.30 | 32.00 | 32.00 | 32.00 | -1.39% | 1,270 |
| Jan 8, 2026 | 31.80 | 32.45 | 31.80 | 32.45 | 32.45 | 1.72% | 566 |
| Jan 7, 2026 | 31.95 | 32.00 | 31.90 | 31.90 | 31.90 | 1.43% | 414 |
| Jan 6, 2026 | 31.75 | 31.90 | 31.45 | 31.45 | 31.45 | -0.47% | 520 |
| Jan 5, 2026 | 31.25 | 31.60 | 31.25 | 31.60 | 31.60 | 0.16% | 1,695 |
| Jan 2, 2026 | 31.00 | 31.55 | 31.00 | 31.55 | 31.55 | 1.45% | 696 |
| Dec 30, 2025 | 30.95 | 31.25 | 30.55 | 31.10 | 31.10 | 0.81% | 1,289 |
| Dec 29, 2025 | 31.00 | 31.00 | 30.65 | 30.85 | 30.85 | 0.98% | 2,016 |
| Dec 23, 2025 | 30.80 | 30.90 | 30.55 | 30.55 | 30.55 | - | 981 |
| Dec 22, 2025 | 31.05 | 31.05 | 30.55 | 30.55 | 30.55 | -1.45% | 1,346 |
| Dec 19, 2025 | 30.70 | 31.00 | 30.30 | 31.00 | 31.00 | 1.47% | 1,655 |
| Dec 18, 2025 | 30.80 | 30.80 | 30.25 | 30.55 | 30.55 | -1.13% | 16,920 |
| Dec 17, 2025 | 30.65 | 30.90 | 30.65 | 30.90 | 30.90 | 0.32% | 167 |
| Dec 16, 2025 | 30.85 | 30.90 | 30.80 | 30.80 | 30.80 | 0.65% | 92 |
| Dec 15, 2025 | 31.15 | 31.20 | 30.60 | 30.60 | 30.60 | -1.29% | 1,458 |
| Dec 12, 2025 | 30.70 | 31.00 | 30.70 | 31.00 | 31.00 | 0.16% | 2,369 |
| Dec 11, 2025 | 30.75 | 30.95 | 30.45 | 30.95 | 30.95 | 1.64% | 3,882 |
| Dec 10, 2025 | 30.65 | 30.65 | 30.45 | 30.45 | 30.45 | -2.87% | 1,209 |
| Dec 9, 2025 | 30.95 | 31.35 | 30.90 | 31.35 | 31.35 | 1.46% | 733 |
| Dec 8, 2025 | 30.65 | 30.90 | 30.65 | 30.90 | 30.90 | 0.32% | 227 |
| Dec 5, 2025 | 31.00 | 31.05 | 30.80 | 30.80 | 30.80 | 1.65% | 2,215 |
| Dec 4, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - | - |
| Dec 3, 2025 | 30.55 | 30.55 | 30.30 | 30.30 | 30.30 | -1.78% | 1 |
| Dec 2, 2025 | 30.55 | 30.85 | 30.55 | 30.85 | 30.85 | 0.49% | 487 |
| Dec 1, 2025 | 30.55 | 30.70 | 30.45 | 30.70 | 30.70 | 1.32% | 761 |