bpost NV/SA (FRA:13B)
Germany · Delayed Price · Currency is EUR 2.195
+0.145 (7.07%)
At close: Sep 9, 2025
bpost NV/SA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 2.11 | 2.20 | 2.11 | 2.20 | - | 7.07% | 150 |
| Sep 8, 2025 | 2.08 | 2.08 | 2.05 | 2.05 | - | -0.73% | 150 |
| Sep 5, 2025 | 2.07 | 2.07 | 2.07 | 2.07 | - | 0.49% | 150 |
| Sep 4, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | - | -0.72% | - |
| Sep 3, 2025 | 2.07 | 2.07 | 2.07 | 2.07 | - | -0.72% | - |
| Sep 2, 2025 | 2.13 | 2.13 | 2.09 | 2.09 | - | -2.80% | 150 |
| Sep 1, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | - | 0.47% | 150 |
| Aug 29, 2025 | 2.15 | 2.15 | 2.14 | 2.14 | - | - | 1,000 |
| Aug 28, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | - | 0.71% | 1,000 |
| Aug 27, 2025 | 2.13 | 2.13 | 2.12 | 2.12 | - | -0.24% | 1,000 |
| Aug 26, 2025 | 2.17 | 2.17 | 2.13 | 2.13 | - | -2.52% | 1,000 |
| Aug 25, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | - | -1.36% | - |
| Aug 22, 2025 | 2.20 | 2.22 | 2.20 | 2.21 | - | -0.23% | 500 |
| Aug 21, 2025 | 2.24 | 2.24 | 2.22 | 2.22 | - | -1.77% | 407 |
| Aug 20, 2025 | 2.25 | 2.26 | 2.25 | 2.26 | - | -0.44% | 400 |
| Aug 19, 2025 | 2.25 | 2.27 | 2.25 | 2.27 | - | -2.37% | 400 |
| Aug 18, 2025 | 2.36 | 2.36 | 2.32 | 2.32 | - | -2.73% | 400 |
| Aug 15, 2025 | 2.39 | 2.39 | 2.39 | 2.39 | - | -2.65% | 400 |
| Aug 14, 2025 | 2.43 | 2.45 | 2.43 | 2.45 | - | -0.41% | 400 |
| Aug 13, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | - | - | 2,050 |
| Aug 12, 2025 | 2.51 | 2.51 | 2.46 | 2.46 | - | -2.19% | 10,000 |
| Aug 11, 2025 | 2.45 | 2.52 | 2.45 | 2.52 | - | 4.14% | 10,000 |
| Aug 8, 2025 | 2.26 | 2.42 | 2.26 | 2.42 | - | 8.78% | 4,100 |
| Aug 7, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | - | -0.67% | 2,600 |
| Aug 6, 2025 | 2.23 | 2.24 | 2.23 | 2.24 | - | 0.90% | 1,500 |
| Aug 5, 2025 | 2.19 | 2.22 | 2.19 | 2.22 | - | 3.26% | 1,500 |
| Aug 4, 2025 | 2.17 | 2.17 | 2.15 | 2.15 | - | -0.23% | 1,500 |
| Aug 1, 2025 | 2.21 | 2.21 | 2.15 | 2.15 | - | -2.27% | 1,500 |
| Jul 31, 2025 | 2.22 | 2.22 | 2.20 | 2.20 | - | -2.00% | 1,500 |
| Jul 30, 2025 | 2.26 | 2.28 | 2.25 | 2.25 | - | -4.47% | 45 |
| Jul 29, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | - | 0.43% | 2,120 |
| Jul 28, 2025 | 2.37 | 2.37 | 2.34 | 2.34 | - | 2.41% | 2,120 |
| Jul 25, 2025 | 2.33 | 2.33 | 2.29 | 2.29 | - | -2.77% | 2,120 |
| Jul 24, 2025 | 2.28 | 2.35 | 2.28 | 2.35 | - | 7.31% | 2,120 |
| Jul 23, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | - | 0.46% | 3,000 |
| Jul 22, 2025 | 2.16 | 2.18 | 2.16 | 2.18 | - | 1.16% | - |
| Jul 21, 2025 | 2.17 | 2.17 | 2.16 | 2.16 | - | -1.15% | 3,000 |
| Jul 18, 2025 | 2.13 | 2.18 | 2.11 | 2.18 | - | 2.83% | - |
| Jul 17, 2025 | 2.13 | 2.13 | 2.12 | 2.12 | - | -0.24% | 3,000 |
| Jul 16, 2025 | 2.15 | 2.15 | 2.13 | 2.13 | - | -0.93% | - |
| Jul 15, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | - | 0.47% | 3,000 |
| Jul 14, 2025 | 2.12 | 2.14 | 2.12 | 2.14 | - | -0.23% | 3,000 |
| Jul 11, 2025 | 2.16 | 2.16 | 2.14 | 2.14 | - | 1.18% | 3,000 |
| Jul 10, 2025 | 2.10 | 2.12 | 2.10 | 2.12 | - | - | 3,000 |
| Jul 9, 2025 | 2.15 | 2.15 | 2.12 | 2.12 | - | -0.47% | 3,000 |
| Jul 8, 2025 | 2.10 | 2.13 | 2.10 | 2.13 | - | 0.24% | 1,800 |
| Jul 7, 2025 | 2.13 | 2.13 | 2.12 | 2.12 | - | - | 1,800 |
| Jul 4, 2025 | 2.15 | 2.15 | 2.12 | 2.12 | - | -3.42% | 1,550 |
| Jul 3, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | - | 4.52% | - |
| Jul 2, 2025 | 2.09 | 2.10 | 2.09 | 2.10 | - | - | - |