PostNL N.V. (FRA:TNTC)
Germany · Delayed Price · Currency is EUR 0.9845
-0.0090 (-0.91%)
Last updated: Jun 3, 2026, 9:17 AM CET
FRA:TNTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -2.12% | - |
| Jun 1, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 0.30% | 4,000 |
| May 29, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.30% | - |
| May 28, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 1.65% | 482 |
| May 27, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -3.34% | - |
| May 26, 2026 | 1.00 | 1.03 | 1.00 | 1.03 | 1.03 | 0.10% | 1,706 |
| May 25, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 4.24% | - |
| May 22, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 4 |
| May 21, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 2.17% | 4 |
| May 20, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.05% | 6 |
| May 19, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 1.57% | - |
| May 18, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -0.63% | - |
| May 15, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -0.10% | - |
| May 14, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 0.58% | - |
| May 13, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 0.05% | - |
| May 12, 2026 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -1.85% | 671 |
| May 11, 2026 | 0.94 | 0.97 | 0.94 | 0.97 | 0.97 | 3.96% | 7,500 |
| May 8, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -1.89% | 58 |
| May 7, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 3.81% | 100 |
| May 6, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -1.82% | - |
| May 5, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 0.59% | - |
| May 4, 2026 | 0.96 | 0.96 | 0.93 | 0.93 | 0.93 | -2.52% | 2,000 |
| Apr 30, 2026 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | 0.42% | 7,000 |
| Apr 29, 2026 | 0.99 | 0.99 | 0.95 | 0.95 | 0.95 | -9.00% | 2,000 |
| Apr 28, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -1.42% | - |
| Apr 27, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.38% | - |
| Apr 24, 2026 | 1.04 | 1.06 | 1.04 | 1.06 | 1.06 | 0.48% | 1,000 |
| Apr 23, 2026 | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | -2.05% | 2,390 |
| 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 | 1.83% | - |
| 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% | - |