Österreichische Post AG (LON:0NTM)
London · Delayed Price · Currency is GBP · Price in EUR 32.05
+0.10 (0.31%)
At close: Jan 9, 2026
Österreichische Post AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 26, 2025 | 30.20 | 30.25 | 30.15 | 30.15 | 30.15 | 0.84% | 1 |
| Nov 25, 2025 | 30.03 | 29.90 | 29.90 | 29.90 | 29.90 | 1.01% | - |
| Nov 24, 2025 | 29.65 | 29.60 | 29.60 | 29.60 | 29.60 | - | - |
| Nov 21, 2025 | 29.83 | 29.70 | 29.60 | 29.60 | 29.60 | -1.17% | - |
| Nov 20, 2025 | 30.20 | 30.15 | 29.95 | 29.95 | 29.95 | 0.67% | 50 |
| Nov 19, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | -0.34% | - |
| Nov 18, 2025 | 30.15 | 29.85 | 29.65 | 29.85 | 29.85 | -1.16% | 15 |
| Nov 17, 2025 | 30.15 | 30.25 | 30.15 | 30.20 | 30.20 | 0.33% | 4 |
| Nov 14, 2025 | 30.35 | 30.25 | 30.10 | 30.10 | 30.10 | - | 1 |
| Nov 13, 2025 | 30.38 | 30.40 | 30.10 | 30.10 | 30.10 | -1.31% | 120 |
| Nov 12, 2025 | 30.60 | 30.95 | 30.00 | 30.50 | 30.50 | 0.16% | 1 |
| Nov 11, 2025 | 30.28 | 30.45 | 30.35 | 30.45 | 30.45 | 0.83% | 1 |
| Nov 10, 2025 | 30.18 | 30.20 | 30.10 | 30.20 | 30.20 | 0.50% | 2 |
| Nov 7, 2025 | 30.20 | 30.35 | 30.00 | 30.05 | 30.05 | -0.66% | - |
| Nov 6, 2025 | 30.00 | 30.25 | 30.00 | 30.25 | 30.25 | 0.17% | - |
| Nov 5, 2025 | 30.08 | 30.20 | 30.20 | 30.20 | 30.20 | 0.17% | - |
| 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% | - |