bpost NV/SA (FRA:13B)
Germany · Delayed Price · Currency is EUR 2.055
-0.090 (-4.20%)
At close: Jan 27, 2026
bpost NV/SA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 0.23% | - |
| Jan 29, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 1.18% | - |
| Jan 28, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 3.16% | - |
| Jan 27, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -4.20% | - |
| Jan 26, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 1.18% | - |
| Jan 23, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 0.24% | - |
| Jan 22, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 1.20% | - |
| Jan 21, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | -1.42% | - |
| Jan 20, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -0.70% | - |
| Jan 19, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -4.26% | - |
| Jan 16, 2026 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | 1.59% | - |
| Jan 15, 2026 | 2.13 | 2.20 | 2.13 | 2.20 | 2.20 | 5.02% | 1,800 |
| Jan 14, 2026 | 2.12 | 2.12 | 2.09 | 2.09 | 2.09 | -1.88% | 900 |
| Jan 13, 2026 | 2.16 | 2.16 | 2.13 | 2.13 | 2.13 | 0.95% | 1,000 |
| Jan 12, 2026 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | -0.71% | - |
| Jan 9, 2026 | 2.06 | 2.13 | 2.06 | 2.13 | 2.13 | 2.16% | - |
| Jan 8, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -3.70% | - |
| Jan 7, 2026 | 2.15 | 2.16 | 2.15 | 2.16 | 2.16 | 2.37% | 9,500 |
| Jan 6, 2026 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | 0.24% | - |
| Jan 5, 2026 | 2.09 | 2.11 | 2.09 | 2.11 | 2.11 | 5.36% | 1,000 |
| Jan 2, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.10% | - |
| Dec 30, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.20% | - |
| Dec 29, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 0.61% | - |
| Dec 23, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -1.74% | 38,264 |
| Dec 22, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -2.66% | - |
| Dec 19, 2025 | 2.03 | 2.07 | 2.03 | 2.07 | 2.07 | 1.97% | 1,000 |
| Dec 18, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | - | - |
| Dec 17, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | -1.22% | - |
| Dec 16, 2025 | 2.01 | 2.06 | 2.01 | 2.06 | 2.06 | 2.75% | 300 |
| Dec 15, 2025 | 1.95 | 2.00 | 1.95 | 2.00 | 2.00 | 3.09% | 3,000 |
| Dec 12, 2025 | 1.91 | 1.96 | 1.91 | 1.94 | 1.94 | 0.73% | 2,550 |
| Dec 11, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 2.34% | 1 |
| Dec 10, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -1.47% | - |
| Dec 9, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 0.32% | - |
| Dec 8, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 0.32% | - |
| Dec 5, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 1.39% | - |
| Dec 4, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 0.65% | - |
| Dec 3, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -0.21% | - |
| Dec 2, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 0.22% | - |
| Dec 1, 2025 | 1.90 | 1.90 | 1.86 | 1.86 | 1.86 | -1.06% | 856 |
| Nov 28, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 7.55% | - |
| Nov 27, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -5.21% | - |
| Nov 26, 2025 | 1.73 | 1.84 | 1.73 | 1.84 | 1.84 | 5.98% | 8,456 |
| Nov 25, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | - |
| Nov 24, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 1.28% | - |
| Nov 21, 2025 | 1.70 | 1.72 | 1.70 | 1.72 | 1.72 | -0.23% | 1,600 |
| Nov 20, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -0.46% | - |
| Nov 19, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 0.12% | 2,320 |
| Nov 18, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -4.53% | - |
| Nov 17, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 2.26% | - |