Österreichische Post AG (FRA:O3P)
Germany · Delayed Price · Currency is EUR 31.00
+0.05 (0.16%)
Last updated: Aug 26, 2026, 9:12 AM CET
FRA:O3P Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | - |