Österreichische Post AG (FRA:O3P)
Germany · Delayed Price · Currency is EUR 29.90
+0.70 (2.40%)
Last updated: Oct 20, 2025, 8:10 AM CET
Österreichische Post AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | 0.17% | 190 |
| Oct 22, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 0.34% | 190 |
| Oct 21, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | -1.34% | 190 |
| Oct 20, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | 2.40% | 190 |
| Oct 17, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -1.35% | 190 |
| Oct 16, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 0.68% | 1,190 |
| Oct 15, 2025 | 29.85 | 29.95 | 29.40 | 29.40 | 29.40 | -0.68% | 1,190 |
| Oct 14, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -0.84% | 251 |
| Oct 13, 2025 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | 0.34% | 251 |
| Oct 10, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | -0.83% | 251 |
| Oct 9, 2025 | 29.60 | 30.00 | 29.60 | 30.00 | 30.00 | 1.18% | 251 |
| Oct 8, 2025 | 29.85 | 29.85 | 29.65 | 29.65 | 29.65 | -1.17% | 200 |
| Oct 7, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.17% | - |
| Oct 6, 2025 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | 0.50% | 766 |
| Oct 3, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -0.17% | 235 |
| Oct 2, 2025 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | 0.67% | 312 |
| Oct 1, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | 0.34% | 391 |
| Sep 30, 2025 | 29.50 | 29.55 | 29.50 | 29.55 | 29.55 | - | 180 |
| 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% | 1,209 |
| Sep 24, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 0.17% | - |
| 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 |