Österreichische Post AG (FRA:O3P)
Germany · Delayed Price · Currency is EUR 33.10
0.00 (0.00%)
At close: Jan 30, 2026
Österreichische Post AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 33.05 | 33.10 | 33.05 | 33.10 | 33.10 | - | 78 |
| Jan 29, 2026 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | 1.53% | 125 |
| Jan 28, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -0.46% | - |
| Jan 27, 2026 | 32.90 | 32.90 | 32.65 | 32.75 | 32.75 | 0.15% | 370 |
| Jan 26, 2026 | 32.40 | 32.70 | 32.40 | 32.70 | 32.70 | 0.62% | 815 |
| Jan 23, 2026 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - | 1,000 |
| Jan 22, 2026 | 32.60 | 32.80 | 32.50 | 32.50 | 32.50 | 0.46% | 310 |
| Jan 21, 2026 | 32.25 | 32.35 | 32.25 | 32.35 | 32.35 | -0.46% | 31 |
| Jan 20, 2026 | 32.55 | 32.55 | 32.35 | 32.50 | 32.50 | -0.46% | 120 |
| Jan 19, 2026 | 32.40 | 32.65 | 32.40 | 32.65 | 32.65 | -0.15% | 600 |
| Jan 16, 2026 | 32.70 | 32.70 | 32.55 | 32.70 | 32.70 | 0.31% | 6,200 |
| Jan 15, 2026 | 32.15 | 32.60 | 32.15 | 32.60 | 32.60 | 1.24% | 1,690 |
| Jan 14, 2026 | 32.25 | 32.25 | 32.10 | 32.20 | 32.20 | - | 450 |
| Jan 13, 2026 | 32.10 | 32.20 | 32.10 | 32.20 | 32.20 | -0.31% | 120 |
| Jan 12, 2026 | 31.80 | 32.30 | 31.75 | 32.30 | 32.30 | 1.57% | 659 |
| Jan 9, 2026 | 32.10 | 32.10 | 31.80 | 31.80 | 31.80 | -0.31% | - |
| Jan 8, 2026 | 31.75 | 31.90 | 31.75 | 31.90 | 31.90 | - | 200 |
| Jan 7, 2026 | 31.70 | 31.90 | 31.70 | 31.90 | 31.90 | 0.79% | 20 |
| Jan 6, 2026 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | - | - |
| Jan 5, 2026 | 31.40 | 31.65 | 31.40 | 31.65 | 31.65 | 1.12% | 12 |
| Jan 2, 2026 | 30.95 | 31.30 | 30.95 | 31.30 | 31.30 | 2.29% | 229 |
| Dec 30, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - | - |
| Dec 29, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -0.97% | - |
| Dec 23, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | -0.32% | 300 |
| Dec 22, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 1.14% | - |
| Dec 19, 2025 | 30.75 | 30.75 | 30.65 | 30.65 | 30.65 | -0.33% | 300 |
| Dec 18, 2025 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | 0.16% | - |
| Dec 17, 2025 | 30.65 | 30.85 | 30.65 | 30.70 | 30.70 | -0.16% | 555 |
| Dec 16, 2025 | 30.55 | 30.75 | 30.55 | 30.75 | 30.75 | -0.32% | 50 |
| Dec 15, 2025 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | - | - |
| Dec 12, 2025 | 30.70 | 30.85 | 30.70 | 30.85 | 30.85 | 0.65% | - |
| Dec 11, 2025 | 30.50 | 30.65 | 30.50 | 30.65 | 30.65 | 0.33% | 156 |
| Dec 10, 2025 | 30.70 | 30.70 | 30.55 | 30.55 | 30.55 | -1.45% | 35 |
| Dec 9, 2025 | 30.90 | 31.00 | 30.90 | 31.00 | 31.00 | 0.65% | 437 |
| Dec 8, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -0.32% | - |
| Dec 5, 2025 | 30.95 | 31.00 | 30.90 | 30.90 | 30.90 | 0.49% | 378 |
| Dec 4, 2025 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | 0.33% | - |
| Dec 3, 2025 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | -0.16% | - |
| Dec 2, 2025 | 30.60 | 30.70 | 30.50 | 30.70 | 30.70 | 1.49% | 105 |
| Dec 1, 2025 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | -0.17% | - |
| Nov 28, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | 0.50% | - |
| Nov 27, 2025 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | -0.66% | - |
| Nov 26, 2025 | 30.10 | 30.35 | 30.10 | 30.35 | 30.35 | 2.19% | 515 |
| Nov 25, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | 0.17% | - |
| Nov 24, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | -0.34% | - |
| Nov 21, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | -0.50% | - |
| Nov 20, 2025 | 30.00 | 30.00 | 29.90 | 29.90 | 29.90 | -0.66% | 3,500 |
| Nov 18, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | -1.31% | 88 |
| Nov 17, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 1.84% | 50 |
| Nov 14, 2025 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | -0.83% | - |