bpost NV/SA (FRA:13B)
2.135
-0.015 (-0.70%)
At close: Oct 23, 2025
bpost NV/SA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Sep 22, 2025 | 2.34 | 2.34 | 2.32 | 2.32 | 2.32 | -0.64% | - |
| Sep 19, 2025 | 2.32 | 2.34 | 2.32 | 2.34 | 2.34 | -3.51% | - |
| Sep 18, 2025 | 2.40 | 2.42 | 2.40 | 2.42 | 2.42 | -1.22% | - |
| Sep 17, 2025 | 2.40 | 2.45 | 2.40 | 2.45 | 2.45 | 2.30% | 3,740 |
| Sep 16, 2025 | 2.37 | 2.40 | 2.37 | 2.40 | 2.40 | 0.42% | - |
| Sep 15, 2025 | 2.36 | 2.39 | 2.36 | 2.39 | 2.39 | 1.92% | - |
| Sep 12, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 1.08% | - |
| Sep 11, 2025 | 2.34 | 2.34 | 2.32 | 2.32 | 2.32 | -1.07% | 650 |
| Sep 10, 2025 | 2.20 | 2.34 | 2.20 | 2.34 | 2.34 | 6.61% | - |
| Sep 9, 2025 | 2.11 | 2.24 | 2.11 | 2.20 | 2.20 | 7.07% | - |
| Sep 8, 2025 | 2.08 | 2.08 | 2.05 | 2.05 | 2.05 | -0.73% | - |
| Sep 5, 2025 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | 0.49% | - |
| Sep 4, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -0.72% | - |
| Sep 3, 2025 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | -0.72% | - |
| Sep 2, 2025 | 2.13 | 2.13 | 2.09 | 2.09 | 2.09 | -2.80% | - |
| Sep 1, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 0.47% | 150 |
| Aug 29, 2025 | 2.15 | 2.15 | 2.14 | 2.14 | 2.14 | - | - |
| Aug 28, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 0.71% | - |
| Aug 27, 2025 | 2.13 | 2.13 | 2.12 | 2.12 | 2.12 | -0.24% | 1,000 |
| Aug 26, 2025 | 2.17 | 2.17 | 2.13 | 2.13 | 2.13 | -2.52% | 1,000 |
| Aug 25, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -1.36% | - |
| Aug 22, 2025 | 2.20 | 2.22 | 2.20 | 2.21 | 2.21 | -0.23% | 500 |
| Aug 21, 2025 | 2.24 | 2.24 | 2.22 | 2.22 | 2.22 | -1.77% | 407 |
| Aug 20, 2025 | 2.25 | 2.26 | 2.25 | 2.26 | 2.26 | -0.44% | - |
| Aug 19, 2025 | 2.25 | 2.27 | 2.25 | 2.27 | 2.27 | -2.37% | - |
| Aug 18, 2025 | 2.36 | 2.36 | 2.32 | 2.32 | 2.32 | -2.73% | - |
| Aug 15, 2025 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | -2.65% | - |