Österreichische Post AG (LON:0NTM)
London · Delayed Price · Currency is GBP · Price in EUR 30.05
0.00 (0.00%)
At close: Nov 3, 2025
Österreichische Post AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 29.95 | 30.15 | 30.00 | 30.15 | 30.15 | 0.33% | 680 |
| Nov 3, 2025 | 30.10 | 30.10 | 30.00 | 30.05 | 30.05 | - | 1 |
| Oct 31, 2025 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | - | - |
| Oct 30, 2025 | 30.08 | 30.10 | 30.00 | 30.05 | 30.05 | 0.50% | - |
| Oct 29, 2025 | 29.83 | 30.20 | 29.80 | 29.90 | 29.90 | -0.50% | - |
| Oct 28, 2025 | 29.88 | 30.15 | 29.90 | 30.05 | 30.05 | 0.67% | 1 |
| Oct 27, 2025 | 29.83 | 29.85 | 29.85 | 29.85 | 29.85 | -1.65% | - |
| Oct 24, 2025 | 30.75 | 30.35 | 30.35 | 30.35 | 30.35 | -1.30% | 100 |
| Oct 23, 2025 | 29.75 | 30.75 | 29.70 | 30.75 | 30.75 | 3.62% | - |
| Oct 22, 2025 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | 0.25% | - |
| Oct 21, 2025 | 29.65 | 29.60 | 29.60 | 29.60 | 29.60 | -1.17% | - |
| Oct 20, 2025 | 29.83 | 29.95 | 29.95 | 29.95 | 29.95 | 1.27% | - |
| Oct 17, 2025 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | 0.85% | - |
| Oct 16, 2025 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | -0.59% | - |
| Oct 15, 2025 | 29.53 | 29.65 | 29.45 | 29.50 | 29.50 | -0.51% | 2 |
| Oct 14, 2025 | 29.88 | 29.85 | 29.65 | 29.65 | 29.65 | -1.17% | - |
| Oct 13, 2025 | 29.83 | 30.00 | 29.90 | 30.00 | 30.00 | 0.33% | 5 |
| Oct 10, 2025 | 29.75 | 30.00 | 29.80 | 29.90 | 29.90 | 0.34% | 1,432 |
| Oct 9, 2025 | 29.75 | 29.80 | 29.70 | 29.80 | 29.80 | -0.83% | - |
| Oct 8, 2025 | 30.00 | 30.10 | 30.05 | 30.05 | 30.05 | 0.67% | - |
| Oct 7, 2025 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | -1.00% | - |
| Oct 6, 2025 | 30.08 | 30.15 | 30.15 | 30.15 | 30.15 | 0.17% | - |
| Oct 3, 2025 | 29.88 | 30.10 | 29.80 | 30.10 | 30.10 | 1.01% | 129 |
| Oct 2, 2025 | 29.83 | 29.80 | 29.80 | 29.80 | 29.80 | -0.67% | 1 |
| Oct 1, 2025 | 29.70 | 30.00 | 29.60 | 30.00 | 30.00 | 1.01% | 11 |
| Sep 30, 2025 | 29.55 | 29.70 | 29.65 | 29.70 | 29.70 | 0.34% | 9 |
| Sep 29, 2025 | 29.48 | 29.60 | 29.60 | 29.60 | 29.60 | 0.51% | - |
| Sep 26, 2025 | 29.43 | 29.45 | 29.35 | 29.45 | 29.45 | 0.17% | 20 |
| Sep 25, 2025 | 29.38 | 29.40 | 29.40 | 29.40 | 29.40 | -0.17% | - |
| Sep 24, 2025 | 29.23 | 29.45 | 29.45 | 29.45 | 29.45 | 0.68% | 500 |
| Sep 23, 2025 | 29.08 | 29.25 | 29.15 | 29.25 | 29.25 | -0.51% | 370 |
| Sep 22, 2025 | 29.25 | 29.40 | 29.40 | 29.40 | 29.40 | 1.20% | - |
| Sep 19, 2025 | 29.20 | 29.05 | 29.05 | 29.05 | 29.05 | -0.34% | - |
| Sep 18, 2025 | 29.18 | 29.15 | 29.15 | 29.15 | 29.15 | -0.17% | 5 |
| Sep 17, 2025 | 29.18 | 29.25 | 29.20 | 29.20 | 29.20 | -0.51% | 2 |
| Sep 16, 2025 | 29.38 | 29.45 | 29.35 | 29.35 | 29.35 | 0.17% | - |
| Sep 15, 2025 | 29.40 | 29.50 | 29.30 | 29.30 | 29.30 | 0.51% | 225 |
| Sep 12, 2025 | 29.43 | 29.55 | 29.15 | 29.15 | 29.15 | -1.02% | 30 |
| Sep 11, 2025 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | - | - |
| Sep 10, 2025 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | 1.03% | - |
| Sep 9, 2025 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | 0.34% | - |
| Sep 8, 2025 | 28.95 | 29.05 | 28.90 | 29.05 | 29.05 | 0.52% | 200 |
| Sep 5, 2025 | 29.00 | 29.10 | 28.90 | 28.90 | 28.90 | -0.09% | 1 |
| Sep 4, 2025 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | 0.09% | - |
| Sep 3, 2025 | 28.95 | 29.00 | 28.90 | 28.90 | 28.90 | 0.17% | 1 |
| Sep 2, 2025 | 29.05 | 29.15 | 28.85 | 28.85 | 28.85 | -0.35% | 226 |
| Sep 1, 2025 | 28.88 | 29.05 | 28.85 | 28.95 | 28.95 | - | 150 |
| Aug 29, 2025 | 29.05 | 29.00 | 28.95 | 28.95 | 28.95 | -0.52% | 2 |
| Aug 28, 2025 | 29.15 | 29.25 | 29.10 | 29.10 | 29.10 | -0.17% | 1 |
| Aug 27, 2025 | 29.05 | 29.15 | 29.00 | 29.15 | 29.15 | - | 30 |