Österreichische Post AG (ETR:O3P)
Germany · Delayed Price · Currency is EUR 28.95
-0.10 (-0.34%)
Sep 19, 2025, 1:17 PM CET
Österreichische Post AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 29.00 | 29.00 | 28.80 | 28.95 | 28.95 | -0.34% | 580 |
| Sep 18, 2025 | 29.10 | 29.25 | 29.05 | 29.05 | 29.05 | -0.34% | 1,057 |
| Sep 17, 2025 | 29.05 | 29.15 | 29.05 | 29.15 | 29.15 | -0.51% | 147 |
| Sep 16, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - | - |
| Sep 15, 2025 | 29.40 | 29.50 | 29.20 | 29.30 | 29.30 | -0.17% | 675 |
| Sep 12, 2025 | 29.40 | 29.40 | 29.15 | 29.35 | 29.35 | -0.68% | 1,230 |
| Sep 11, 2025 | 29.60 | 29.60 | 29.55 | 29.55 | 29.55 | 1.55% | 100 |
| Sep 10, 2025 | 29.35 | 29.50 | 29.10 | 29.10 | 29.10 | -0.51% | 754 |
| Sep 9, 2025 | 29.30 | 29.30 | 29.25 | 29.25 | 29.25 | - | 200 |
| Sep 8, 2025 | 29.05 | 29.25 | 29.05 | 29.25 | 29.25 | 0.86% | 84 |
| Sep 5, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -0.34% | 305 |
| Sep 4, 2025 | 29.20 | 29.20 | 29.10 | 29.10 | 29.10 | 0.52% | 305 |
| Sep 3, 2025 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | 0.52% | 725 |
| Sep 2, 2025 | 28.90 | 28.90 | 28.80 | 28.80 | 28.80 | -0.86% | 725 |
| Sep 1, 2025 | 29.00 | 29.05 | 29.00 | 29.05 | 29.05 | 0.17% | 1,334 |
| Aug 29, 2025 | 29.00 | 29.15 | 28.85 | 29.00 | 29.00 | -0.51% | 3,105 |
| Aug 28, 2025 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | -0.51% | 1,277 |
| Aug 27, 2025 | 28.95 | 29.30 | 28.90 | 29.30 | 29.30 | 0.69% | 1,277 |
| Aug 26, 2025 | 29.00 | 29.10 | 28.95 | 29.10 | 29.10 | -0.34% | 186 |
| Aug 25, 2025 | 29.25 | 29.30 | 29.05 | 29.20 | 29.20 | - | 1,236 |
| Aug 22, 2025 | 29.15 | 29.25 | 29.05 | 29.20 | 29.20 | 0.17% | 2,546 |
| Aug 21, 2025 | 29.30 | 29.30 | 29.05 | 29.15 | 29.15 | - | 829 |
| Aug 20, 2025 | 29.15 | 29.25 | 29.00 | 29.15 | 29.15 | -0.34% | 2,092 |
| Aug 19, 2025 | 29.10 | 29.55 | 29.10 | 29.25 | 29.25 | 1.21% | 3,397 |
| Aug 18, 2025 | 29.25 | 29.30 | 28.80 | 28.90 | 28.90 | -0.69% | 1,011 |
| Aug 15, 2025 | 29.25 | 29.75 | 28.95 | 29.10 | 29.10 | -0.34% | 1,472 |
| Aug 14, 2025 | 29.15 | 29.20 | 29.10 | 29.20 | 29.20 | 0.17% | 164 |
| Aug 13, 2025 | 29.10 | 29.35 | 29.00 | 29.15 | 29.15 | 0.69% | 1,000 |
| Aug 12, 2025 | 29.10 | 29.10 | 28.70 | 28.95 | 28.95 | - | 1,971 |
| Aug 11, 2025 | 29.30 | 29.60 | 28.95 | 28.95 | 28.95 | -2.03% | 3,242 |
| Aug 8, 2025 | 30.00 | 30.05 | 29.20 | 29.55 | 29.55 | -4.06% | 6,103 |
| Aug 7, 2025 | 31.00 | 31.10 | 30.80 | 30.80 | 30.80 | - | 41 |
| Aug 6, 2025 | 30.90 | 30.90 | 30.80 | 30.80 | 30.80 | -0.48% | 1,668 |
| Aug 5, 2025 | 30.60 | 30.95 | 30.60 | 30.95 | 30.95 | 0.98% | 302 |
| Aug 4, 2025 | 30.50 | 30.65 | 30.50 | 30.65 | 30.65 | 1.32% | 49 |
| Aug 1, 2025 | 30.65 | 30.65 | 30.25 | 30.25 | 30.25 | -1.63% | 325 |
| Jul 31, 2025 | 30.70 | 30.75 | 30.50 | 30.75 | 30.75 | -0.16% | 1,240 |
| Jul 30, 2025 | 30.75 | 30.80 | 30.75 | 30.80 | 30.80 | -0.81% | 80 |
| Jul 29, 2025 | 30.95 | 31.05 | 30.95 | 31.05 | 31.05 | -0.16% | 500 |
| Jul 28, 2025 | 31.10 | 31.10 | 30.95 | 31.10 | 31.10 | -0.64% | 2,815 |
| Jul 25, 2025 | 31.15 | 31.30 | 31.05 | 31.30 | 31.30 | 0.48% | 1,276 |
| Jul 24, 2025 | 31.00 | 31.30 | 30.85 | 31.15 | 31.15 | 1.47% | 2,807 |
| Jul 23, 2025 | 30.30 | 30.70 | 30.30 | 30.70 | 30.70 | 1.82% | 104 |
| Jul 22, 2025 | 30.20 | 30.20 | 30.15 | 30.15 | 30.15 | -0.82% | 669 |
| Jul 21, 2025 | 30.10 | 30.40 | 30.10 | 30.40 | 30.40 | 0.33% | 501 |
| Jul 18, 2025 | 30.40 | 30.40 | 30.20 | 30.30 | 30.30 | 0.50% | 171 |
| Jul 17, 2025 | 30.60 | 30.60 | 30.15 | 30.15 | 30.15 | -1.47% | 752 |
| Jul 16, 2025 | 30.50 | 30.60 | 30.30 | 30.60 | 30.60 | 0.33% | 1,641 |
| Jul 15, 2025 | 30.80 | 30.80 | 30.50 | 30.50 | 30.50 | -0.33% | 567 |
| Jul 14, 2025 | 30.35 | 30.65 | 30.35 | 30.60 | 30.60 | -0.16% | 161 |