bpost NV/SA (FRA:13B)
Germany · Delayed Price · Currency is EUR 2.210
+0.005 (0.23%)
Last updated: Feb 20, 2026, 9:59 AM CET
bpost NV/SA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | 0.23% | - |
| Feb 19, 2026 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | -0.45% | - |
| Feb 18, 2026 | 2.27 | 2.27 | 2.22 | 2.22 | 2.22 | 0.23% | 1,810 |
| Feb 17, 2026 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | -1.34% | - |
| Feb 16, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | - |
| Feb 13, 2026 | 2.21 | 2.24 | 2.21 | 2.24 | 2.24 | -4.88% | 400 |
| Feb 12, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | 2.17% | - |
| Feb 11, 2026 | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | 2.67% | - |
| Feb 10, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | 1.13% | - |
| Feb 9, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -0.45% | - |
| Feb 6, 2026 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | 0.90% | - |
| Feb 5, 2026 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | 0.23% | - |
| Feb 4, 2026 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | 1.15% | - |
| Feb 3, 2026 | 2.21 | 2.21 | 2.18 | 2.18 | 2.18 | 2.35% | 2,000 |
| Feb 2, 2026 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | -0.93% | - |
| 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% | - |