Posti Group Oyj (HEL:POSTI)
Finland · Delayed Price · Currency is EUR 10.46
+0.06 (0.58%)
At close: Aug 7, 2026
Posti Group Oyj Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 10.44 | 10.52 | 10.32 | 10.46 | 10.46 | 0.58% | 19,183 |
| Aug 6, 2026 | 10.20 | 10.50 | 10.20 | 10.40 | 10.40 | 1.96% | 40,058 |
| Aug 5, 2026 | 10.18 | 10.30 | 10.16 | 10.20 | 10.20 | 0.39% | 27,717 |
| Aug 4, 2026 | 10.36 | 10.36 | 10.14 | 10.16 | 10.16 | -1.36% | 25,404 |
| Aug 3, 2026 | 10.40 | 10.48 | 10.26 | 10.30 | 10.30 | -0.39% | 25,188 |
| Jul 31, 2026 | 10.40 | 10.48 | 10.30 | 10.34 | 10.34 | -0.39% | 15,177 |
| Jul 30, 2026 | 10.44 | 10.66 | 10.38 | 10.38 | 10.38 | -0.57% | 30,132 |
| Jul 29, 2026 | 10.20 | 10.46 | 10.20 | 10.44 | 10.44 | 1.95% | 39,059 |
| Jul 28, 2026 | 10.20 | 10.30 | 10.18 | 10.24 | 10.24 | 0.39% | 38,547 |
| Jul 27, 2026 | 10.06 | 10.30 | 10.06 | 10.20 | 10.20 | 1.39% | 41,636 |
| Jul 24, 2026 | 10.04 | 10.06 | 9.95 | 10.06 | 10.06 | 0.40% | 14,825 |
| Jul 23, 2026 | 10.00 | 10.06 | 9.88 | 10.02 | 10.02 | 0.20% | 19,703 |
| Jul 22, 2026 | 9.99 | 10.10 | 9.93 | 10.00 | 10.00 | 0.10% | 28,675 |
| Jul 21, 2026 | 10.00 | 10.00 | 9.87 | 9.99 | 9.99 | - | 12,075 |
| Jul 20, 2026 | 10.00 | 10.04 | 9.90 | 9.99 | 9.99 | -0.10% | 30,270 |
| Jul 17, 2026 | 9.90 | 10.00 | 9.84 | 10.00 | 10.00 | 1.01% | 37,922 |
| Jul 16, 2026 | 9.88 | 9.90 | 9.84 | 9.90 | 9.90 | 0.20% | 21,480 |
| Jul 15, 2026 | 9.87 | 9.91 | 9.77 | 9.88 | 9.88 | 0.10% | 20,980 |
| Jul 14, 2026 | 9.84 | 9.90 | 9.79 | 9.87 | 9.87 | - | 15,864 |
| Jul 13, 2026 | 9.91 | 9.93 | 9.83 | 9.87 | 9.87 | -0.40% | 18,928 |
| Jul 10, 2026 | 9.86 | 9.94 | 9.83 | 9.91 | 9.91 | 0.61% | 34,877 |
| Jul 9, 2026 | 9.80 | 9.85 | 9.72 | 9.85 | 9.85 | 0.51% | 36,328 |
| Jul 8, 2026 | 9.84 | 9.85 | 9.75 | 9.80 | 9.80 | -0.41% | 22,632 |
| Jul 7, 2026 | 10.00 | 10.00 | 9.79 | 9.84 | 9.84 | -0.30% | 23,948 |
| Jul 6, 2026 | 9.95 | 10.08 | 9.84 | 9.87 | 9.87 | -0.70% | 19,763 |
| Jul 3, 2026 | 9.90 | 9.96 | 9.81 | 9.94 | 9.94 | 0.71% | 40,417 |
| Jul 2, 2026 | 9.75 | 9.91 | 9.75 | 9.87 | 9.87 | 1.54% | 42,238 |
| Jul 1, 2026 | 9.84 | 9.85 | 9.69 | 9.72 | 9.72 | -1.12% | 27,273 |
| Jun 30, 2026 | 9.60 | 9.94 | 9.60 | 9.83 | 9.83 | 2.93% | 48,560 |
| Jun 29, 2026 | 9.36 | 9.68 | 9.25 | 9.55 | 9.55 | 2.36% | 48,112 |
| Jun 26, 2026 | 9.35 | 9.38 | 9.28 | 9.33 | 9.33 | -0.21% | 7,360 |
| Jun 25, 2026 | 9.25 | 9.39 | 9.25 | 9.35 | 9.35 | 1.08% | 15,316 |
| Jun 24, 2026 | 9.28 | 9.35 | 9.21 | 9.25 | 9.25 | -0.32% | 6,833 |
| Jun 23, 2026 | 9.19 | 9.44 | 9.16 | 9.28 | 9.28 | 0.22% | 32,357 |
| Jun 22, 2026 | 9.43 | 9.43 | 9.25 | 9.26 | 9.26 | -1.28% | 17,569 |
| Jun 18, 2026 | 9.42 | 9.48 | 9.34 | 9.38 | 9.38 | -0.42% | 29,504 |
| Jun 17, 2026 | 9.40 | 9.45 | 9.33 | 9.42 | 9.42 | 0.64% | 37,499 |
| Jun 16, 2026 | 9.36 | 9.45 | 9.27 | 9.36 | 9.36 | - | 27,372 |
| Jun 15, 2026 | 9.58 | 9.64 | 9.33 | 9.36 | 9.36 | -0.53% | 23,676 |
| Jun 12, 2026 | 9.38 | 9.55 | 9.38 | 9.41 | 9.41 | 0.75% | 41,157 |
| Jun 11, 2026 | 9.50 | 9.50 | 9.31 | 9.34 | 9.34 | -0.43% | 22,874 |
| Jun 10, 2026 | 9.29 | 9.52 | 9.26 | 9.38 | 9.38 | 0.97% | 40,490 |
| Jun 9, 2026 | 9.34 | 9.40 | 9.22 | 9.29 | 9.29 | -0.32% | 21,767 |
| Jun 8, 2026 | 9.31 | 9.44 | 9.22 | 9.32 | 9.32 | -0.32% | 16,419 |
| Jun 5, 2026 | 9.44 | 9.59 | 9.35 | 9.35 | 9.35 | -0.95% | 33,430 |
| Jun 4, 2026 | 9.34 | 9.49 | 9.29 | 9.44 | 9.44 | 1.07% | 16,933 |
| Jun 3, 2026 | 9.34 | 9.44 | 9.29 | 9.34 | 9.34 | - | 29,117 |
| Jun 2, 2026 | 9.34 | 9.53 | 9.32 | 9.34 | 9.34 | 0.11% | 22,109 |
| Jun 1, 2026 | 9.59 | 9.59 | 9.33 | 9.33 | 9.33 | -2.71% | 26,339 |
| May 29, 2026 | 9.60 | 9.60 | 9.39 | 9.59 | 9.59 | -0.62% | 51,648 |