Österreichische Post AG (LON:0NTM)
London · Delayed Price · Currency is GBP · Price in EUR 34.15
-0.35 (-1.01%)
At close: Feb 11, 2026
Österreichische Post AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 34.18 | 34.25 | 34.05 | 34.15 | 34.15 | -1.01% | 52 |
| Feb 10, 2026 | 34.70 | 34.60 | 34.50 | 34.50 | 34.50 | -0.29% | - |
| Feb 9, 2026 | 34.10 | 34.60 | 34.05 | 34.60 | 34.60 | 1.47% | 1 |
| Feb 6, 2026 | 33.95 | 34.10 | 34.00 | 34.10 | 34.10 | -0.15% | - |
| Feb 5, 2026 | 33.85 | 34.15 | 33.65 | 34.15 | 34.15 | 1.34% | 1 |
| Feb 4, 2026 | 33.38 | 33.70 | 33.30 | 33.70 | 33.70 | 1.81% | 100 |
| Feb 3, 2026 | 33.10 | 33.30 | 33.00 | 33.10 | 33.10 | -0.45% | 785 |
| Feb 2, 2026 | 32.88 | 33.30 | 32.95 | 33.25 | 33.25 | 0.45% | 5 |
| Jan 30, 2026 | 33.13 | 33.10 | 33.10 | 33.10 | 33.10 | -0.30% | - |
| Jan 29, 2026 | 33.03 | 33.20 | 33.00 | 33.20 | 33.20 | 0.91% | 1,110 |
| Jan 28, 2026 | 32.80 | 32.90 | 32.90 | 32.90 | 32.90 | 0.61% | - |
| Jan 27, 2026 | 32.68 | 32.70 | 32.70 | 32.70 | 32.70 | 0.77% | - |
| Jan 26, 2026 | 32.43 | 32.45 | 32.45 | 32.45 | 32.45 | - | - |
| Jan 23, 2026 | 32.60 | 32.50 | 32.45 | 32.45 | 32.45 | -0.76% | 116 |
| Jan 22, 2026 | 32.38 | 32.70 | 32.50 | 32.70 | 32.70 | 1.40% | - |
| Jan 21, 2026 | 32.33 | 32.60 | 32.10 | 32.25 | 32.25 | -0.77% | 1 |
| Jan 20, 2026 | 32.65 | 32.50 | 32.40 | 32.50 | 32.50 | - | 100 |
| Jan 19, 2026 | 32.55 | 32.50 | 32.50 | 32.50 | 32.50 | -0.15% | - |
| Jan 16, 2026 | 32.75 | 32.60 | 32.55 | 32.55 | 32.55 | -0.15% | 30 |
| Jan 15, 2026 | 32.33 | 32.60 | 32.15 | 32.60 | 32.60 | 1.88% | 1 |
| Jan 14, 2026 | 32.33 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Jan 13, 2026 | 32.25 | 32.40 | 32.00 | 32.00 | 32.00 | 0.63% | 8 |
| Jan 12, 2026 | 31.78 | 31.80 | 31.80 | 31.80 | 31.80 | -0.78% | - |
| Jan 9, 2026 | 32.15 | 32.35 | 32.05 | 32.05 | 32.05 | 0.31% | - |
| Jan 8, 2026 | 31.85 | 31.95 | 31.95 | 31.95 | 31.95 | 0.47% | - |
| Jan 7, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - | 2 |
| Jan 6, 2026 | 31.75 | 31.80 | 31.80 | 31.80 | 31.80 | 1.27% | - |
| Jan 5, 2026 | 31.28 | 31.45 | 31.30 | 31.40 | 31.40 | 0.80% | 1 |
| Jan 2, 2026 | 30.90 | 31.15 | 31.10 | 31.15 | 31.15 | 1.30% | 2 |
| Dec 30, 2025 | 30.63 | 30.75 | 30.75 | 30.75 | 30.75 | -0.32% | - |
| Dec 29, 2025 | 30.90 | 31.00 | 30.60 | 30.85 | 30.85 | - | 201 |
| Dec 23, 2025 | 30.73 | 30.85 | 30.85 | 30.85 | 30.85 | 0.65% | - |
| Dec 22, 2025 | 30.95 | 31.05 | 30.65 | 30.65 | 30.65 | -0.97% | 101 |
| Dec 19, 2025 | 30.85 | 31.00 | 30.95 | 30.95 | 30.95 | 0.65% | - |
| Dec 18, 2025 | 30.75 | 30.80 | 30.75 | 30.75 | 30.75 | - | 1 |
| Dec 17, 2025 | 30.85 | 30.75 | 30.75 | 30.75 | 30.75 | -0.32% | 276 |
| Dec 16, 2025 | 30.88 | 30.85 | 30.85 | 30.85 | 30.85 | 0.49% | - |
| Dec 15, 2025 | 31.05 | 31.00 | 30.70 | 30.70 | 30.70 | -0.16% | 2,250 |
| Dec 12, 2025 | 30.85 | 30.75 | 30.75 | 30.75 | 30.75 | 0.82% | - |
| Dec 11, 2025 | 30.63 | 30.65 | 30.50 | 30.50 | 30.50 | -0.97% | - |
| Dec 10, 2025 | 30.80 | 30.80 | 30.70 | 30.80 | 30.80 | -0.48% | 220 |
| Dec 9, 2025 | 30.93 | 31.00 | 30.80 | 30.95 | 30.95 | 0.32% | - |
| Dec 8, 2025 | 30.90 | 31.00 | 30.85 | 30.85 | 30.85 | -0.56% | 100 |
| Dec 5, 2025 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | 0.57% | - |
| Dec 4, 2025 | 30.63 | 30.95 | 30.75 | 30.85 | 30.85 | 0.65% | 34 |
| Dec 3, 2025 | 30.78 | 30.80 | 30.65 | 30.65 | 30.65 | - | 332 |
| Dec 2, 2025 | 30.65 | 30.65 | 30.60 | 30.65 | 30.65 | 0.49% | 24 |
| Dec 1, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - | - |
| Nov 28, 2025 | 30.40 | 30.50 | 30.50 | 30.50 | 30.50 | 0.49% | - |
| Nov 27, 2025 | 30.28 | 30.40 | 30.35 | 30.35 | 30.35 | 0.66% | - |