Posti Group Oyj (HEL:POSTI)
Finland · Delayed Price · Currency is EUR 8.98
+0.09 (0.97%)
At close: Feb 3, 2026
Posti Group Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 8.98 | 9.00 | 8.84 | 8.91 | 8.91 | -0.82% | 16,958 |
| Feb 3, 2026 | 8.90 | 9.05 | 8.81 | 8.98 | 8.98 | 0.97% | 29,641 |
| Feb 2, 2026 | 8.60 | 8.90 | 8.50 | 8.90 | 8.90 | 3.45% | 57,209 |
| Jan 30, 2026 | 8.60 | 8.64 | 8.55 | 8.60 | 8.60 | 0.02% | 41,591 |
| Jan 29, 2026 | 8.65 | 8.75 | 8.60 | 8.60 | 8.60 | -0.64% | 21,068 |
| Jan 28, 2026 | 8.77 | 8.77 | 8.62 | 8.65 | 8.65 | -1.32% | 40,540 |
| Jan 27, 2026 | 8.75 | 8.85 | 8.75 | 8.77 | 8.77 | 0.24% | 30,075 |
| Jan 26, 2026 | 8.58 | 8.75 | 8.55 | 8.75 | 8.75 | 1.97% | 62,551 |
| Jan 23, 2026 | 8.55 | 8.75 | 8.51 | 8.58 | 8.58 | 0.34% | 37,238 |
| Jan 22, 2026 | 8.45 | 8.60 | 8.44 | 8.55 | 8.55 | 1.81% | 50,811 |
| Jan 21, 2026 | 8.35 | 8.43 | 8.32 | 8.40 | 8.40 | 0.61% | 42,355 |
| Jan 20, 2026 | 8.52 | 8.52 | 8.33 | 8.35 | 8.35 | -1.82% | 39,779 |
| Jan 19, 2026 | 8.60 | 8.67 | 8.38 | 8.50 | 8.50 | -3.07% | 22,559 |
| Jan 16, 2026 | 8.60 | 8.80 | 8.55 | 8.77 | 8.77 | 1.99% | 24,216 |
| Jan 15, 2026 | 8.66 | 8.68 | 8.57 | 8.60 | 8.60 | -0.73% | 19,079 |
| Jan 14, 2026 | 8.60 | 8.70 | 8.55 | 8.66 | 8.66 | 0.39% | 24,391 |
| Jan 13, 2026 | 8.80 | 8.80 | 8.60 | 8.63 | 8.63 | -1.84% | 16,594 |
| Jan 12, 2026 | 8.96 | 8.96 | 8.76 | 8.79 | 8.79 | -1.83% | 20,772 |
| Jan 9, 2026 | 8.80 | 8.97 | 8.73 | 8.96 | 8.96 | 2.59% | 36,977 |
| Jan 8, 2026 | 8.72 | 8.78 | 8.58 | 8.73 | 8.73 | 0.17% | 20,703 |
| Jan 7, 2026 | 8.75 | 8.88 | 8.64 | 8.71 | 8.71 | 0.74% | 48,145 |
| Jan 5, 2026 | 8.61 | 8.75 | 8.50 | 8.65 | 8.65 | 0.52% | 32,977 |
| Jan 2, 2026 | 8.58 | 8.87 | 8.46 | 8.61 | 8.61 | 0.60% | 40,681 |
| Dec 30, 2025 | 8.52 | 8.58 | 8.44 | 8.55 | 8.55 | 0.46% | 35,902 |
| Dec 29, 2025 | 8.33 | 8.52 | 8.28 | 8.52 | 8.52 | 2.22% | 61,237 |
| Dec 23, 2025 | 8.30 | 8.36 | 8.27 | 8.33 | 8.33 | 0.77% | 16,399 |
| Dec 22, 2025 | 8.26 | 8.36 | 8.23 | 8.27 | 8.27 | 0.19% | 26,274 |
| Dec 19, 2025 | 8.31 | 8.31 | 8.22 | 8.25 | 8.25 | -0.71% | 22,609 |
| Dec 18, 2025 | 8.26 | 8.33 | 8.20 | 8.31 | 8.31 | 0.63% | 30,630 |
| Dec 17, 2025 | 8.15 | 8.34 | 8.07 | 8.26 | 8.26 | 1.35% | 47,186 |
| Dec 16, 2025 | 8.06 | 8.17 | 8.02 | 8.15 | 8.15 | 1.08% | 31,068 |
| Dec 15, 2025 | 8.20 | 8.23 | 8.02 | 8.06 | 8.06 | -1.29% | 36,441 |
| Dec 12, 2025 | 8.10 | 8.30 | 8.09 | 8.17 | 8.17 | 0.80% | 160,415 |
| Dec 11, 2025 | 8.10 | 8.19 | 8.09 | 8.10 | 8.10 | - | 14,505 |
| Dec 10, 2025 | 8.11 | 8.20 | 8.02 | 8.10 | 8.10 | -0.12% | 46,675 |
| Dec 9, 2025 | 8.16 | 8.20 | 8.10 | 8.11 | 8.11 | 0.12% | 22,270 |
| Dec 8, 2025 | 8.21 | 8.24 | 8.10 | 8.10 | 8.10 | -1.22% | 29,391 |
| Dec 5, 2025 | 8.26 | 8.28 | 8.20 | 8.20 | 8.20 | -0.73% | 25,911 |
| Dec 4, 2025 | 8.20 | 8.33 | 8.20 | 8.26 | 8.26 | 0.73% | 12,917 |
| Dec 3, 2025 | 8.20 | 8.35 | 8.18 | 8.20 | 8.20 | - | 12,884 |
| Dec 2, 2025 | 8.34 | 8.35 | 8.15 | 8.20 | 8.20 | -1.71% | 16,709 |
| Dec 1, 2025 | 8.29 | 8.47 | 8.16 | 8.34 | 8.34 | 0.66% | 40,641 |
| Nov 28, 2025 | 8.31 | 8.31 | 8.18 | 8.29 | 8.29 | -0.23% | 12,097 |
| Nov 27, 2025 | 8.00 | 8.32 | 7.95 | 8.31 | 8.31 | 3.85% | 67,547 |
| Nov 26, 2025 | 7.95 | 8.02 | 7.94 | 8.00 | 8.00 | 0.84% | 16,644 |
| Nov 25, 2025 | 8.12 | 8.14 | 7.93 | 7.93 | 7.93 | -1.71% | 28,333 |
| Nov 24, 2025 | 8.00 | 8.07 | 7.95 | 8.07 | 8.07 | 1.51% | 41,449 |
| Nov 21, 2025 | 7.86 | 7.97 | 7.85 | 7.95 | 7.95 | -0.25% | 10,569 |
| Nov 20, 2025 | 7.98 | 8.08 | 7.95 | 7.97 | 7.97 | -0.13% | 14,666 |
| Nov 19, 2025 | 7.88 | 8.09 | 7.88 | 7.98 | 7.98 | 1.27% | 10,485 |