PostNL N.V. (FRA:TNTC)
Germany · Delayed Price · Currency is EUR 1.055
+0.005 (0.48%)
Last updated: Apr 24, 2026, 10:28 AM CET
FRA:TNTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | - | -0.37% | - |
| Apr 22, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 1.71% | - |
| Apr 21, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.66% | - |
| Apr 20, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -0.28% | - |
| Apr 17, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.38% | - |
| Apr 16, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -1.94% | - |
| Apr 15, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.04 | 0.46% | - |
| Apr 14, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.04 | -1.82% | - |
| Apr 13, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.06 | -2.14% | - |
| Apr 10, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.08 | -0.53% | - |
| Apr 9, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.08 | -1.14% | - |
| Apr 8, 2026 | 1.12 | 1.14 | 1.12 | 1.14 | 1.10 | 3.83% | 700 |
| Apr 7, 2026 | 1.11 | 1.11 | 1.10 | 1.10 | 1.06 | 0.18% | 2,740 |
| Apr 2, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.05 | 0.09% | - |
| Apr 1, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.05 | 3.31% | - |
| Mar 31, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.02 | 1.15% | - |
| Mar 30, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.01 | -4.03% | 5,710 |
| Mar 27, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.05 | -0.64% | - |
| Mar 26, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.06 | -1.17% | - |
| Mar 25, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.07 | 0.73% | - |
| Mar 24, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.06 | 2.99% | - |
| Mar 23, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.03 | -1.38% | - |
| Mar 20, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.05 | -0.46% | - |
| Mar 19, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.05 | -0.37% | - |
| Mar 18, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.05 | -0.54% | - |
| Mar 17, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.06 | -1.52% | - |
| Mar 16, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.08 | -0.45% | 2,399 |
| Mar 13, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.08 | 0.09% | - |
| Mar 12, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.08 | 0.72% | - |
| Mar 11, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.07 | -1.07% | - |
| Mar 10, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.08 | 1.44% | 6,440 |
| Mar 9, 2026 | 1.10 | 1.11 | 1.10 | 1.11 | 1.07 | -0.89% | 32,000 |
| Mar 6, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.08 | 1.63% | 3,000 |
| Mar 5, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.06 | 0.36% | - |
| Mar 4, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.06 | 0.46% | - |
| Mar 3, 2026 | 1.12 | 1.12 | 1.09 | 1.09 | 1.05 | -1.89% | 3,880 |
| Mar 2, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.07 | -0.80% | - |
| Feb 27, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.08 | -0.09% | - |
| Feb 26, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.08 | -0.53% | - |
| Feb 25, 2026 | 1.12 | 1.13 | 1.12 | 1.13 | 1.09 | -3.91% | 4,500 |
| Feb 24, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.13 | 1.91% | - |
| Feb 23, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.11 | -0.09% | - |
| Feb 20, 2026 | 1.18 | 1.18 | 1.16 | 1.16 | 1.11 | -0.43% | 2,788 |
| Feb 19, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.12 | 1.31% | - |
| Feb 18, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.10 | -1.63% | - |
| Feb 17, 2026 | 1.15 | 1.16 | 1.15 | 1.16 | 1.12 | -1.02% | 1,058 |
| Feb 16, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.13 | 2.17% | 3,369 |
| Feb 13, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.11 | -7.18% | - |
| Feb 12, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.19 | -0.24% | 11,993 |
| Feb 11, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.20 | -0.96% | - |