Österreichische Post AG (FRA:O3P)
Germany · Delayed Price · Currency is EUR 35.05
+0.05 (0.14%)
Last updated: Feb 20, 2026, 12:15 PM CET
Österreichische Post AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 35.05 | 35.05 | 34.95 | 35.05 | 35.05 | 0.14% | 1,840 |
| Feb 19, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -0.85% | - |
| Feb 18, 2026 | 34.75 | 35.30 | 34.75 | 35.30 | 35.30 | 2.77% | 140 |
| Feb 17, 2026 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | -0.43% | - |
| Feb 16, 2026 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | -0.43% | - |
| Feb 13, 2026 | 34.15 | 34.65 | 34.15 | 34.65 | 34.65 | 0.87% | 1,313 |
| Feb 12, 2026 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | 1.03% | - |
| Feb 11, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | - |
| Feb 10, 2026 | 34.50 | 34.50 | 34.00 | 34.00 | 34.00 | -0.15% | 225 |
| Feb 9, 2026 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | 1.19% | 170 |
| Feb 6, 2026 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | -0.44% | - |
| Feb 5, 2026 | 33.75 | 34.70 | 33.75 | 33.80 | 33.80 | 1.20% | 580 |
| Feb 4, 2026 | 33.35 | 33.40 | 33.35 | 33.40 | 33.40 | 0.45% | 180 |
| Feb 3, 2026 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | 0.30% | - |
| Feb 2, 2026 | 33.20 | 33.20 | 33.15 | 33.15 | 33.15 | 0.15% | 155 |
| 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% | - |