Österreichische Post AG (FRA:O3P)
Germany · Delayed Price · Currency is EUR 29.20
-0.20 (-0.68%)
At close: Sep 26, 2025
Österreichische Post AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 29.50 | 29.55 | 29.50 | 29.55 | 29.55 | 1.20% | 180 |
| Sep 26, 2025 | 29.60 | 29.60 | 29.05 | 29.20 | 29.20 | -0.68% | 780 |
| Sep 25, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 0.68% | 931 |
| Sep 24, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 0.17% | 931 |
| Sep 23, 2025 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | -0.34% | 931 |
| Sep 22, 2025 | 29.10 | 29.25 | 29.10 | 29.25 | 29.25 | 0.86% | 931 |
| Sep 19, 2025 | 29.10 | 29.10 | 29.00 | 29.00 | 29.00 | -0.68% | 40 |
| Sep 18, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 0.17% | 35 |
| Sep 17, 2025 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | - | 35 |
| Sep 16, 2025 | 29.45 | 29.45 | 29.15 | 29.15 | 29.15 | -1.02% | 35 |
| Sep 15, 2025 | 29.35 | 29.50 | 29.35 | 29.45 | 29.45 | -0.17% | 210 |
| Sep 12, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 0.68% | 550 |
| Sep 11, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | 0.69% | 550 |
| Sep 10, 2025 | 29.40 | 29.40 | 29.10 | 29.10 | 29.10 | - | 550 |
| Sep 9, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | 0.34% | 210 |
| Sep 8, 2025 | 29.00 | 29.10 | 29.00 | 29.00 | 29.00 | -0.34% | 210 |
| Sep 5, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | 0.34% | 150 |
| Sep 4, 2025 | 28.85 | 29.00 | 28.85 | 29.00 | 29.00 | 0.69% | 150 |
| Sep 3, 2025 | 29.00 | 29.00 | 28.80 | 28.80 | 28.80 | -0.17% | 200 |
| Sep 2, 2025 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | -0.35% | 820 |
| Sep 1, 2025 | 28.90 | 28.95 | 28.90 | 28.95 | 28.95 | -1.19% | 820 |
| Aug 29, 2025 | 29.00 | 29.30 | 29.00 | 29.30 | 29.30 | - | 200 |
| Aug 28, 2025 | 29.00 | 29.30 | 29.00 | 29.30 | 29.30 | 0.86% | 20 |
| Aug 27, 2025 | 29.10 | 29.10 | 29.00 | 29.05 | 29.05 | 0.17% | 259 |
| Aug 26, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -1.36% | 180 |
| Aug 25, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 1.55% | 180 |
| Aug 22, 2025 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | -0.34% | 180 |
| Aug 21, 2025 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | - | 180 |
| Aug 20, 2025 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | -1.02% | 606 |
| Aug 19, 2025 | 29.05 | 29.35 | 29.05 | 29.35 | 29.35 | 1.21% | 606 |
| Aug 18, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -0.85% | 180 |
| Aug 15, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | 0.86% | 180 |
| Aug 14, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -0.34% | 180 |
| Aug 13, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | -0.17% | 180 |
| Aug 12, 2025 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | 0.52% | 292 |
| Aug 11, 2025 | 29.55 | 29.70 | 29.00 | 29.00 | 29.00 | -5.69% | 292 |
| Aug 8, 2025 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | -0.16% | 150 |
| Aug 7, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -0.65% | 150 |
| Aug 6, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 1.31% | 150 |
| Aug 5, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 0.33% | 150 |
| Aug 4, 2025 | 30.35 | 30.50 | 30.35 | 30.50 | 30.50 | 0.33% | 150 |
| Aug 1, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -0.82% | 650 |
| Jul 31, 2025 | 30.90 | 30.90 | 30.60 | 30.65 | 30.65 | -1.13% | 650 |
| Jul 30, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 229 |
| Jul 29, 2025 | 31.10 | 31.10 | 31.00 | 31.00 | 31.00 | -1.90% | 229 |
| Jul 28, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 1.12% | 170 |
| Jul 25, 2025 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | 0.64% | 1,000 |
| Jul 24, 2025 | 30.40 | 31.05 | 30.40 | 31.05 | 31.05 | 0.81% | 1,000 |
| Jul 23, 2025 | 30.60 | 30.80 | 30.60 | 30.80 | 30.80 | 1.48% | 165 |
| Jul 22, 2025 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | 0.50% | 17 |