Österreichische Post AG (FRA:O3P)
Germany · Delayed Price · Currency is EUR 29.10
+0.10 (0.34%)
Last updated: Sep 9, 2025, 8:20 AM CET
Österreichische Post AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | - | 0.34% | 210 |
| Sep 8, 2025 | 29.00 | 29.10 | 29.00 | 29.00 | - | -0.34% | 210 |
| Sep 5, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | - | 0.34% | 150 |
| Sep 4, 2025 | 28.85 | 29.00 | 28.85 | 29.00 | - | 0.69% | 150 |
| Sep 3, 2025 | 29.00 | 29.00 | 28.80 | 28.80 | - | -0.17% | 200 |
| Sep 2, 2025 | 28.85 | 28.85 | 28.85 | 28.85 | - | -0.35% | 820 |
| Sep 1, 2025 | 28.90 | 28.95 | 28.90 | 28.95 | - | -1.19% | 820 |
| Aug 29, 2025 | 29.00 | 29.30 | 29.00 | 29.30 | - | - | 200 |
| Aug 28, 2025 | 29.00 | 29.30 | 29.00 | 29.30 | - | 0.86% | 20 |
| Aug 27, 2025 | 29.10 | 29.10 | 29.00 | 29.05 | - | 0.17% | 259 |
| Aug 26, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | - | -1.36% | - |
| Aug 25, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | - | 1.55% | 180 |
| Aug 22, 2025 | 28.95 | 28.95 | 28.95 | 28.95 | - | -0.34% | 180 |
| Aug 21, 2025 | 29.05 | 29.05 | 29.05 | 29.05 | - | - | 180 |
| Aug 20, 2025 | 29.05 | 29.05 | 29.05 | 29.05 | - | -1.02% | 606 |
| Aug 19, 2025 | 29.05 | 29.35 | 29.05 | 29.35 | - | 1.21% | 606 |
| Aug 18, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | - | -0.85% | 180 |
| Aug 15, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | - | 0.86% | 180 |
| Aug 14, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | - | -0.34% | 180 |
| Aug 13, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | - | -0.17% | 180 |
| Aug 12, 2025 | 29.15 | 29.15 | 29.15 | 29.15 | - | 0.52% | 292 |
| Aug 11, 2025 | 29.55 | 29.70 | 29.00 | 29.00 | - | -5.69% | 292 |
| Aug 8, 2025 | 30.75 | 30.75 | 30.75 | 30.75 | - | -0.16% | 150 |
| Aug 7, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | - | -0.65% | 150 |
| Aug 6, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | - | 1.31% | 150 |
| Aug 5, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | - | 0.33% | 150 |
| Aug 4, 2025 | 30.35 | 30.50 | 30.35 | 30.50 | - | 0.33% | 150 |
| Aug 1, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | - | -0.82% | 650 |
| Jul 31, 2025 | 30.90 | 30.90 | 30.60 | 30.65 | - | -1.13% | 650 |
| Jul 30, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | - | - | - |
| Jul 29, 2025 | 31.10 | 31.10 | 31.00 | 31.00 | - | -1.90% | 229 |
| Jul 28, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | - | 1.12% | 170 |
| Jul 25, 2025 | 31.25 | 31.25 | 31.25 | 31.25 | - | 0.64% | 1,000 |
| Jul 24, 2025 | 30.40 | 31.05 | 30.40 | 31.05 | - | 0.81% | 1,000 |
| Jul 23, 2025 | 30.60 | 30.80 | 30.60 | 30.80 | - | 1.48% | 165 |
| Jul 22, 2025 | 30.35 | 30.35 | 30.35 | 30.35 | - | 0.50% | 17 |
| Jul 21, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | - | -0.49% | 17 |
| Jul 18, 2025 | 30.35 | 30.35 | 30.35 | 30.35 | - | -0.82% | 590 |
| Jul 17, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | - | 0.33% | 590 |
| Jul 16, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | - | - | 590 |
| Jul 15, 2025 | 30.70 | 30.75 | 30.50 | 30.50 | - | -0.49% | 590 |
| Jul 14, 2025 | 30.20 | 30.65 | 30.20 | 30.65 | - | 0.66% | 80 |
| Jul 11, 2025 | 30.45 | 30.45 | 30.45 | 30.45 | - | -0.81% | 100 |
| Jul 10, 2025 | 30.45 | 30.70 | 30.45 | 30.70 | - | 0.33% | 100 |
| Jul 9, 2025 | 30.45 | 30.60 | 29.90 | 30.60 | - | 1.49% | 390 |
| Jul 8, 2025 | 30.15 | 30.15 | 30.15 | 30.15 | - | - | 170 |
| Jul 7, 2025 | 30.15 | 30.15 | 30.15 | 30.15 | - | -0.17% | - |
| Jul 4, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | - | -0.66% | 170 |
| Jul 3, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | - | -0.82% | - |
| Jul 2, 2025 | 30.65 | 30.65 | 30.65 | 30.65 | - | 1.32% | 170 |