PostNL N.V. (FRA:TNTC)
Germany · Delayed Price · Currency is EUR 1.031
+0.011 (1.08%)
At close: Dec 19, 2025
PostNL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 1.08% | - |
| Dec 18, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.29% | 229 |
| Dec 17, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.49% | - |
| Dec 16, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.96% | - |
| Dec 15, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.38% | - |
| Dec 12, 2025 | 1.01 | 1.05 | 1.01 | 1.04 | 1.04 | 4.10% | 500 |
| Dec 11, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.10% | 3,000 |
| Dec 10, 2025 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 0.45% | 3,000 |
| Dec 9, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.65% | 24,650 |
| Dec 8, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.99% | 4,000 |
| Dec 5, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 0.50% | 1,000 |
| Dec 4, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.79% | - |
| Dec 3, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.88% | 12,105 |
| Dec 2, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 1.79% | - |
| Dec 1, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.69% | - |
| 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% | - |