Österreichische Post AG (FRA:O3P)
Germany · Delayed Price · Currency is EUR 31.30
+0.15 (0.48%)
At close: Sep 18, 2026
FRA:O3P Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | 0.48% | - |
| Sep 17, 2026 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | -0.80% | - |
| Sep 16, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -0.16% | - |
| Sep 15, 2026 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | -0.79% | - |
| Sep 14, 2026 | 31.35 | 31.70 | 31.35 | 31.70 | 31.70 | - | 2 |
| Sep 11, 2026 | 31.75 | 31.75 | 31.70 | 31.70 | 31.70 | 0.16% | 156 |
| Sep 10, 2026 | 31.40 | 31.65 | 31.20 | 31.65 | 31.65 | -0.31% | 1,275 |
| Sep 9, 2026 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | - | - |
| Sep 8, 2026 | 31.55 | 31.75 | 31.55 | 31.75 | 31.75 | 0.32% | 180 |
| Sep 7, 2026 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | 0.32% | - |
| Sep 4, 2026 | 31.40 | 31.55 | 31.40 | 31.55 | 31.55 | 0.48% | 180 |
| Sep 3, 2026 | 31.55 | 31.55 | 31.40 | 31.40 | 31.40 | -0.32% | 688 |
| Sep 2, 2026 | 30.90 | 31.50 | 30.90 | 31.50 | 31.50 | 0.96% | 122 |
| Sep 1, 2026 | 30.90 | 31.25 | 30.90 | 31.20 | 31.20 | 0.16% | 100 |
| Aug 31, 2026 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | - | 15 |
| Aug 28, 2026 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | - | - |
| Aug 27, 2026 | 31.05 | 31.15 | 31.05 | 31.15 | 31.15 | 0.48% | 500 |
| Aug 26, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0.16% | - |
| Aug 25, 2026 | 31.05 | 31.05 | 30.95 | 30.95 | 30.95 | - | 27 |
| Aug 24, 2026 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | 0.49% | 70 |
| Aug 21, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - | - |
| Aug 20, 2026 | 30.75 | 30.80 | 30.75 | 30.80 | 30.80 | 0.82% | - |
| Aug 19, 2026 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | -0.49% | - |
| Aug 18, 2026 | 30.55 | 30.70 | 30.55 | 30.70 | 30.70 | -0.16% | - |
| Aug 17, 2026 | 30.80 | 30.80 | 30.70 | 30.75 | 30.75 | -0.32% | 323 |
| Aug 14, 2026 | 30.80 | 30.85 | 30.80 | 30.85 | 30.85 | -0.48% | - |
| Aug 13, 2026 | 31.00 | 31.35 | 31.00 | 31.00 | 31.00 | -0.80% | 800 |
| Aug 12, 2026 | 31.35 | 31.35 | 31.25 | 31.25 | 31.25 | 2.12% | 850 |
| Aug 11, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -0.16% | 234 |
| Aug 10, 2026 | 30.60 | 30.65 | 30.35 | 30.65 | 30.65 | -2.08% | 234 |
| Aug 7, 2026 | 31.70 | 31.70 | 31.30 | 31.30 | 31.30 | -3.40% | 140 |
| Aug 6, 2026 | 32.20 | 32.40 | 32.20 | 32.40 | 32.40 | -2.26% | - |
| Aug 5, 2026 | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | 1.84% | 20 |
| Aug 4, 2026 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | -0.46% | - |
| Aug 3, 2026 | 32.50 | 32.70 | 32.50 | 32.70 | 32.70 | 1.71% | 782 |
| Jul 31, 2026 | 32.35 | 32.35 | 32.15 | 32.15 | 32.15 | -1.23% | 1 |
| Jul 30, 2026 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | 1.40% | - |
| Jul 29, 2026 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | -0.31% | - |
| Jul 28, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 0.63% | - |
| Jul 27, 2026 | 32.25 | 32.25 | 32.00 | 32.00 | 32.00 | -0.16% | 300 |
| Jul 24, 2026 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | -0.93% | - |
| Jul 23, 2026 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | - | - |
| Jul 22, 2026 | 32.25 | 32.35 | 32.25 | 32.35 | 32.35 | -0.61% | 200 |
| Jul 21, 2026 | 32.35 | 32.55 | 32.35 | 32.55 | 32.55 | 0.77% | 125 |
| Jul 20, 2026 | 32.55 | 32.55 | 32.30 | 32.30 | 32.30 | -0.62% | 87 |
| Jul 17, 2026 | 32.35 | 32.50 | 32.35 | 32.50 | 32.50 | 0.78% | 3 |
| Jul 16, 2026 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | 0.94% | 100 |
| Jul 15, 2026 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | - | - |
| Jul 14, 2026 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | -0.16% | 759 |
| Jul 13, 2026 | 31.65 | 32.00 | 31.65 | 32.00 | 32.00 | 0.79% | 468 |