bpost NV/SA (FRA:13B)
Germany · Delayed Price · Currency is EUR 1.902
+0.022 (1.17%)
Last updated: Dec 1, 2025, 8:01 AM CET
bpost NV/SA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 1.79 | 1.79 | 1.77 | 1.77 | 1.77 | -0.23% | 1,000 |
| Nov 13, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 0.11% | - |
| Nov 12, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -0.23% | - |
| Nov 11, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 0.34% | - |
| Nov 10, 2025 | 1.79 | 1.79 | 1.77 | 1.77 | 1.77 | -1.23% | 1,500 |
| Nov 7, 2025 | 1.74 | 1.79 | 1.74 | 1.79 | 1.79 | 3.11% | 2,800 |
| Nov 6, 2025 | 1.78 | 1.78 | 1.74 | 1.74 | 1.74 | -11.24% | 400 |
| Nov 5, 2025 | 1.91 | 2.00 | 1.91 | 1.96 | 1.96 | -2.34% | 4,150 |
| Nov 4, 2025 | 2.02 | 2.10 | 2.01 | 2.01 | 2.01 | -2.20% | 22,699 |
| Nov 3, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | -3.07% | - |
| Oct 31, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -0.47% | - |
| Oct 30, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | -2.97% | - |
| Oct 29, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | 0.69% | - |
| Oct 28, 2025 | 2.17 | 2.18 | 2.17 | 2.18 | 2.18 | -1.81% | 450 |
| Oct 27, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -0.45% | - |
| Oct 24, 2025 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | 4.22% | - |
| Oct 23, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -0.70% | - |
| Oct 22, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | -0.46% | - |
| Oct 21, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 0.23% | - |
| Oct 20, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 1.17% | - |
| Oct 17, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | -1.39% | - |
| Oct 16, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -2.26% | - |
| Oct 15, 2025 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | 0.68% | - |
| Oct 14, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -0.68% | - |
| Oct 13, 2025 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | -3.28% | - |
| Oct 10, 2025 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | -0.87% | - |
| Oct 9, 2025 | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | 0.88% | - |
| Oct 8, 2025 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | -0.22% | - |
| Oct 7, 2025 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | 0.66% | - |
| Oct 6, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 0.66% | - |
| Oct 3, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | 0.67% | - |
| Oct 2, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | 1.35% | - |
| Oct 1, 2025 | 2.32 | 2.32 | 2.22 | 2.22 | 2.22 | -4.53% | 500 |
| Sep 30, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | -3.53% | - |
| Sep 29, 2025 | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | 0.63% | - |
| Sep 26, 2025 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | 0.21% | - |
| Sep 25, 2025 | 2.41 | 2.41 | 2.39 | 2.39 | 2.39 | -0.63% | - |
| Sep 24, 2025 | 2.35 | 2.40 | 2.35 | 2.40 | 2.40 | 2.13% | 100 |
| Sep 23, 2025 | 2.37 | 2.37 | 2.35 | 2.35 | 2.35 | 1.29% | - |