Österreichische Post AG (ETR:O3P)
Germany · Delayed Price · Currency is EUR 30.75
0.00 (0.00%)
Oct 8, 2026, 5:29 PM CET
ETR:O3P Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 30.70 | 31.10 | 30.50 | 30.75 | 30.75 | - | 522 |
| Oct 7, 2026 | 31.00 | 31.00 | 30.75 | 30.75 | 30.75 | - | 7 |
| Oct 6, 2026 | 30.65 | 31.00 | 30.65 | 30.75 | 30.75 | 0.49% | 3 |
| Oct 5, 2026 | 30.75 | 30.75 | 30.50 | 30.60 | 30.60 | 0.16% | 723 |
| Oct 2, 2026 | 30.70 | 30.75 | 30.55 | 30.55 | 30.55 | -0.16% | 68 |
| Oct 1, 2026 | 31.00 | 31.00 | 30.60 | 30.60 | 30.60 | -2.86% | 248 |
| Sep 30, 2026 | 31.25 | 31.50 | 31.20 | 31.50 | 31.50 | - | - |
| Sep 29, 2026 | 31.25 | 31.50 | 31.25 | 31.50 | 31.50 | - | - |
| Sep 28, 2026 | 31.10 | 31.50 | 31.10 | 31.50 | 31.50 | -0.32% | 1,738 |
| Sep 25, 2026 | 31.15 | 31.60 | 31.00 | 31.60 | 31.60 | 0.32% | 272 |
| Sep 24, 2026 | 30.95 | 31.50 | 30.95 | 31.50 | 31.50 | 0.48% | 376 |
| Sep 23, 2026 | 31.15 | 31.35 | 30.70 | 31.35 | 31.35 | -0.48% | 218 |
| Sep 22, 2026 | 31.50 | 31.50 | 31.25 | 31.50 | 31.50 | 0.32% | 38 |
| Sep 21, 2026 | 31.75 | 31.85 | 31.25 | 31.40 | 31.40 | - | 237 |
| Sep 18, 2026 | 31.45 | 31.45 | 31.30 | 31.40 | 31.40 | - | 43 |
| Sep 17, 2026 | 31.35 | 31.40 | 31.15 | 31.40 | 31.40 | - | 49 |
| Sep 16, 2026 | 31.40 | 31.40 | 31.10 | 31.40 | 31.40 | 0.64% | 226 |
| Sep 15, 2026 | 31.80 | 31.80 | 31.20 | 31.20 | 31.20 | -1.11% | 297 |
| Sep 14, 2026 | 31.50 | 31.65 | 31.50 | 31.55 | 31.55 | -0.32% | 13 |
| Sep 11, 2026 | 31.75 | 31.75 | 31.40 | 31.65 | 31.65 | 1.28% | 1,604 |
| Sep 10, 2026 | 31.45 | 31.55 | 31.25 | 31.25 | 31.25 | -1.26% | 16 |
| Sep 9, 2026 | 31.75 | 31.75 | 31.30 | 31.65 | 31.65 | 1.28% | 492 |
| Sep 8, 2026 | 31.65 | 31.85 | 31.25 | 31.25 | 31.25 | -0.79% | 489 |
| Sep 7, 2026 | 31.65 | 31.65 | 31.45 | 31.50 | 31.50 | -1.41% | 150 |
| Sep 4, 2026 | 31.45 | 31.95 | 31.40 | 31.95 | 31.95 | 4.07% | 879 |
| Sep 2, 2026 | 30.80 | 30.80 | 30.70 | 30.70 | 30.70 | -0.97% | 364 |
| Sep 1, 2026 | 31.15 | 31.35 | 31.00 | 31.00 | 31.00 | -0.32% | 1,043 |
| Aug 31, 2026 | 31.20 | 31.20 | 31.10 | 31.10 | 31.10 | - | 62 |
| Aug 28, 2026 | 31.10 | 31.50 | 31.10 | 31.10 | 31.10 | -2.05% | 505 |
| Aug 27, 2026 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | 0.79% | - |
| Aug 26, 2026 | 30.85 | 31.50 | 30.85 | 31.50 | 31.50 | -0.63% | 71 |
| Aug 25, 2026 | 31.10 | 31.70 | 31.10 | 31.70 | 31.70 | 2.42% | 35 |
| Aug 24, 2026 | 31.15 | 31.20 | 30.90 | 30.95 | 30.95 | -1.75% | 448 |
| Aug 21, 2026 | 31.25 | 31.50 | 31.00 | 31.50 | 31.50 | -0.16% | 301 |
| Aug 20, 2026 | 31.00 | 31.55 | 31.00 | 31.55 | 31.55 | 2.44% | 1,850 |
| Aug 19, 2026 | 30.55 | 30.80 | 30.55 | 30.80 | 30.80 | - | 401 |
| Aug 18, 2026 | 31.05 | 31.05 | 30.70 | 30.80 | 30.80 | -2.22% | 622 |
| Aug 17, 2026 | 31.05 | 31.50 | 30.55 | 31.50 | 31.50 | 1.12% | 1,280 |
| Aug 14, 2026 | 31.05 | 31.15 | 31.05 | 31.15 | 31.15 | - | 25 |
| Aug 13, 2026 | 31.00 | 31.30 | 30.85 | 31.15 | 31.15 | - | 987 |
| Aug 12, 2026 | 31.00 | 31.15 | 30.75 | 31.15 | 31.15 | -1.58% | 1,199 |
| Aug 11, 2026 | 30.80 | 31.65 | 30.80 | 31.65 | 31.65 | 4.11% | 985 |
| Aug 10, 2026 | 30.80 | 31.00 | 30.30 | 30.40 | 30.40 | -3.80% | 2,568 |
| Aug 7, 2026 | 32.10 | 32.10 | 30.95 | 31.60 | 31.60 | -2.02% | 952 |
| Aug 6, 2026 | 32.50 | 32.50 | 32.25 | 32.25 | 32.25 | 0.78% | 709 |
| Aug 5, 2026 | 32.65 | 32.65 | 31.90 | 32.00 | 32.00 | -2.29% | 28 |
| Aug 4, 2026 | 32.75 | 32.75 | 32.50 | 32.75 | 32.75 | 0.15% | 501 |
| Aug 3, 2026 | 32.35 | 32.75 | 32.35 | 32.70 | 32.70 | 1.71% | 409 |
| Jul 31, 2026 | 32.30 | 32.45 | 32.15 | 32.15 | 32.15 | -1.38% | 781 |
| Jul 30, 2026 | 32.40 | 32.60 | 32.25 | 32.60 | 32.60 | 2.19% | 504 |