Österreichische Post AG (FRA:O3P)
Germany · Delayed Price · Currency is EUR 32.50
+0.25 (0.78%)
At close: Jul 17, 2026
FRA:O3P Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | 0.32% | - |
| Jul 9, 2026 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | 0.32% | - |
| Jul 8, 2026 | 31.80 | 31.80 | 31.55 | 31.55 | 31.55 | 0.80% | 200 |
| Jul 7, 2026 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | -2.19% | - |
| Jul 6, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -0.31% | 20 |
| Jul 3, 2026 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | 0.31% | 30 |
| Jul 2, 2026 | 31.70 | 32.00 | 31.70 | 32.00 | 32.00 | 1.91% | 230 |
| Jul 1, 2026 | 30.85 | 31.40 | 30.85 | 31.40 | 31.40 | 1.45% | - |
| Jun 30, 2026 | 31.50 | 31.50 | 30.95 | 30.95 | 30.95 | -0.96% | 2 |
| Jun 29, 2026 | 31.50 | 31.50 | 31.25 | 31.25 | 31.25 | -1.26% | - |
| Jun 26, 2026 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | 1.77% | - |
| Jun 25, 2026 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | - | - |
| Jun 24, 2026 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | 0.16% | - |
| Jun 23, 2026 | 31.15 | 31.15 | 31.05 | 31.05 | 31.05 | -1.11% | 109 |
| Jun 22, 2026 | 31.70 | 31.70 | 31.40 | 31.40 | 31.40 | -0.63% | 15 |
| Jun 19, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -0.47% | - |
| Jun 18, 2026 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | 1.28% | - |
| Jun 17, 2026 | 31.50 | 31.50 | 31.35 | 31.35 | 31.35 | - | 1 |
| Jun 16, 2026 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | -1.88% | - |
| Jun 15, 2026 | 32.00 | 32.00 | 31.95 | 31.95 | 31.95 | 0.31% | 75 |
| Jun 12, 2026 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | 0.47% | 30 |
| Jun 11, 2026 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | -0.47% | - |
| Jun 10, 2026 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | -0.78% | - |
| Jun 9, 2026 | 31.80 | 32.10 | 31.80 | 32.10 | 32.10 | 0.63% | 238 |
| Jun 8, 2026 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | -0.93% | 100 |
| Jun 5, 2026 | 32.40 | 32.40 | 32.20 | 32.20 | 32.20 | -0.31% | 830 |
| Jun 4, 2026 | 32.00 | 32.30 | 32.00 | 32.30 | 32.30 | 1.10% | 318 |
| Jun 3, 2026 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | 0.63% | - |
| Jun 2, 2026 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | -0.63% | - |
| Jun 1, 2026 | 31.90 | 31.95 | 31.90 | 31.95 | 31.95 | 0.16% | 160 |
| May 29, 2026 | 31.70 | 32.00 | 31.70 | 31.90 | 31.90 | -1.09% | 80 |
| May 28, 2026 | 32.00 | 32.25 | 32.00 | 32.25 | 32.25 | -0.15% | 40 |
| May 27, 2026 | 32.00 | 32.30 | 32.00 | 32.30 | 32.30 | 0.94% | 100 |
| May 26, 2026 | 31.50 | 32.00 | 31.50 | 32.00 | 32.00 | 0.95% | 70 |
| May 25, 2026 | 32.00 | 32.00 | 31.70 | 31.70 | 31.70 | 0.48% | - |
| May 22, 2026 | 31.70 | 31.75 | 31.55 | 31.55 | 31.55 | -0.63% | 225 |
| May 21, 2026 | 31.30 | 31.95 | 31.30 | 31.75 | 31.75 | 2.58% | 70 |
| May 20, 2026 | 31.05 | 31.05 | 30.95 | 30.95 | 30.95 | -1.28% | 50 |
| May 19, 2026 | 31.65 | 31.65 | 31.35 | 31.35 | 31.35 | -0.79% | 100 |
| May 18, 2026 | 30.90 | 31.60 | 30.90 | 31.60 | 31.60 | 2.10% | 20 |
| May 15, 2026 | 31.00 | 31.00 | 30.95 | 30.95 | 30.95 | 0.16% | 10 |
| May 14, 2026 | 30.85 | 30.90 | 30.85 | 30.90 | 30.90 | - | 25 |
| May 13, 2026 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | -0.32% | - |
| May 12, 2026 | 30.85 | 31.00 | 30.85 | 31.00 | 31.00 | -0.32% | 19 |
| May 11, 2026 | 30.40 | 31.10 | 30.40 | 31.10 | 31.10 | 1.80% | 45 |