PostNL N.V. (FRA:TNTC)
Germany · Delayed Price · Currency is EUR 1.013
-0.006 (-0.59%)
At close: Nov 28, 2025
PostNL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -0.59% | 1,000 |
| Nov 27, 2025 | 0.99 | 1.02 | 0.99 | 1.02 | 1.02 | 1.70% | 5,330 |
| Nov 26, 2025 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 3.57% | 1,000 |
| Nov 25, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -0.26% | - |
| Nov 24, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 1.46% | - |
| Nov 21, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -1.54% | - |
| Nov 20, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 2.37% | - |
| Nov 19, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0.53% | - |
| Nov 18, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -2.28% | - |
| Nov 17, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.57% | 2,761 |
| Nov 14, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 0.16% | - |
| Nov 13, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -1.19% | - |
| Nov 12, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 1.31% | 3,000 |
| Nov 11, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 0.42% | - |
| Nov 10, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0.21% | - |
| Nov 7, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -0.05% | - |
| Nov 6, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0.16% | - |
| Nov 5, 2025 | 0.93 | 0.95 | 0.93 | 0.95 | 0.95 | 0.96% | 1,210 |
| Nov 4, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 1.67% | - |
| Nov 3, 2025 | 0.95 | 0.98 | 0.93 | 0.93 | 0.93 | -3.54% | 6,525 |
| Oct 31, 2025 | 0.98 | 0.98 | 0.96 | 0.96 | 0.96 | -2.09% | 2,800 |
| Oct 30, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.62% | - |
| Oct 29, 2025 | 0.98 | 1.00 | 0.97 | 0.97 | 0.97 | -0.92% | 800 |
| Oct 28, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -0.61% | 107 |
| Oct 27, 2025 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -0.35% | 21 |
| Oct 24, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 1.07% | - |
| Oct 23, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -1.11% | 10,000 |
| Oct 22, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.56% | - |
| Oct 21, 2025 | 1.01 | 1.01 | 0.98 | 0.99 | 0.99 | -1.69% | 11,200 |
| Oct 20, 2025 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | 0.40% | 1,576 |
| Oct 17, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.10% | - |
| Oct 16, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -1.18% | - |
| Oct 15, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 0.40% | - |
| Oct 14, 2025 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | -2.79% | 1,600 |
| Oct 13, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -1.14% | - |
| Oct 10, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.47% | - |
| Oct 9, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -0.47% | - |
| Oct 8, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -1.39% | - |
| Oct 7, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -1.28% | - |
| Oct 6, 2025 | 1.09 | 1.11 | 1.09 | 1.09 | 1.09 | 6.24% | 11,800 |
| Oct 3, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.10% | - |
| Oct 2, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.39% | - |
| Oct 1, 2025 | 1.05 | 1.05 | 1.02 | 1.02 | 1.02 | -3.95% | 5,000 |
| Sep 30, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 1.24% | - |
| Sep 29, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 2.34% | 5,000 |
| Sep 26, 2025 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -0.97% | 2,940 |
| Sep 25, 2025 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 0.68% | - |
| Sep 24, 2025 | 0.99 | 1.03 | 0.99 | 1.03 | 1.03 | 6.14% | - |
| Sep 23, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 1.25% | - |
| Sep 22, 2025 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -0.42% | - |