Österreichische Post AG (FRA:O3P)
Germany · Delayed Price · Currency is EUR 30.95
+0.15 (0.49%)
Last updated: Oct 23, 2026, 9:06 AM CEST
FRA:O3P Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | 0.49% | 180 |
| Oct 22, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - | - |
| Oct 21, 2026 | 31.00 | 31.00 | 30.80 | 30.80 | 30.80 | -0.16% | 180 |
| Oct 20, 2026 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | -0.80% | - |
| Oct 19, 2026 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | 0.32% | - |
| Oct 16, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -0.16% | 180 |
| Oct 15, 2026 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | 0.81% | - |
| Oct 14, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 0.16% | - |
| Oct 13, 2026 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | -0.32% | - |
| Oct 12, 2026 | 30.90 | 30.90 | 30.85 | 30.85 | 30.85 | -0.32% | 700 |
| Oct 9, 2026 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | 1.31% | - |
| Oct 8, 2026 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | - | - |
| Oct 7, 2026 | 30.70 | 30.70 | 30.55 | 30.55 | 30.55 | -0.65% | - |
| Oct 6, 2026 | 30.50 | 30.75 | 30.50 | 30.75 | 30.75 | 0.65% | - |
| Oct 5, 2026 | 30.65 | 30.65 | 30.55 | 30.55 | 30.55 | - | - |
| Oct 2, 2026 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | -1.29% | - |
| Oct 1, 2026 | 30.80 | 30.95 | 30.80 | 30.95 | 30.95 | -0.64% | 80 |
| Sep 30, 2026 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | 0.16% | - |
| Sep 29, 2026 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | -0.48% | - |
| Sep 28, 2026 | 31.35 | 31.35 | 31.20 | 31.25 | 31.25 | - | 2,690 |
| Sep 25, 2026 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | 1.30% | - |
| Sep 24, 2026 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | -1.28% | - |
| Sep 23, 2026 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | -0.32% | - |
| Sep 22, 2026 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | -0.95% | - |
| Sep 21, 2026 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | 1.12% | 135 |
| 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 |