Österreichische Post AG (LON:0NTM)
London · Delayed Price · Currency is GBP · Price in EUR 29.30
+0.15 (0.51%)
At close: Sep 15, 2025
Österreichische Post AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2025 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | - | - |
| Aug 25, 2025 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | 0.34% | 4 |
| Aug 22, 2025 | 29.08 | 29.00 | 29.00 | 29.05 | 29.05 | -0.34% | - |
| Aug 21, 2025 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | 0.34% | 1 |
| Aug 20, 2025 | 29.25 | 29.25 | 29.05 | 29.05 | 29.05 | -0.51% | 4,224 |
| Aug 19, 2025 | 29.08 | 29.20 | 29.20 | 29.20 | 29.20 | 0.52% | - |
| Aug 18, 2025 | 29.03 | 29.05 | 29.05 | 29.05 | 29.05 | - | - |
| Aug 15, 2025 | 29.13 | 29.20 | 29.05 | 29.05 | 29.05 | -0.68% | 1 |
| Aug 14, 2025 | 29.08 | 29.35 | 29.25 | 29.25 | 29.25 | 0.69% | - |
| Aug 13, 2025 | 28.98 | 29.10 | 29.05 | 29.05 | 29.05 | 0.87% | 1 |
| Aug 12, 2025 | 29.28 | 29.05 | 28.80 | 28.80 | 28.80 | -0.86% | 71 |
| Aug 11, 2025 | 29.40 | 29.60 | 29.00 | 29.05 | 29.05 | -2.68% | 35 |
| Aug 8, 2025 | 29.78 | 29.90 | 29.50 | 29.85 | 29.85 | -4.33% | 3,522 |
| Aug 7, 2025 | 30.88 | 31.20 | 31.15 | 31.20 | 31.20 | 1.13% | 25 |
| Aug 6, 2025 | 30.98 | 31.00 | 30.85 | 30.85 | 30.85 | -0.48% | - |
| Aug 5, 2025 | 30.73 | 31.00 | 30.65 | 31.00 | 31.00 | 1.64% | 1,568 |
| Aug 4, 2025 | 30.38 | 30.50 | 30.30 | 30.50 | 30.50 | -0.33% | - |
| Aug 1, 2025 | 30.55 | 30.60 | 30.60 | 30.60 | 30.60 | -0.16% | - |
| Jul 31, 2025 | 30.90 | 30.80 | 30.65 | 30.65 | 30.65 | -0.65% | 295 |
| Jul 30, 2025 | 30.98 | 31.10 | 30.85 | 30.85 | 30.85 | -0.96% | 1 |
| Jul 29, 2025 | 31.10 | 31.15 | 31.15 | 31.15 | 31.15 | 0.32% | - |
| Jul 28, 2025 | 31.15 | 31.20 | 31.05 | 31.05 | 31.05 | -1.11% | 1 |
| Jul 25, 2025 | 31.25 | 31.45 | 31.40 | 31.40 | 31.40 | 0.32% | - |
| Jul 24, 2025 | 30.68 | 31.40 | 31.30 | 31.30 | 31.30 | 2.45% | 204 |
| Jul 23, 2025 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | 1.16% | - |
| Jul 22, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -0.17% | 1 |
| Jul 21, 2025 | 30.15 | 30.25 | 30.15 | 30.25 | 30.25 | 0.17% | 20 |
| Jul 18, 2025 | 30.35 | 30.35 | 30.20 | 30.20 | 30.20 | -0.33% | 1 |
| Jul 17, 2025 | 30.50 | 30.65 | 30.30 | 30.30 | 30.30 | -0.66% | 64 |
| Jul 16, 2025 | 30.70 | 30.50 | 30.50 | 30.50 | 30.50 | -0.81% | - |
| Jul 15, 2025 | 30.70 | 30.75 | 30.75 | 30.75 | 30.75 | 0.65% | - |
| Jul 14, 2025 | 30.48 | 30.55 | 30.55 | 30.55 | 30.55 | 0.16% | - |
| Jul 11, 2025 | 30.48 | 30.50 | 30.20 | 30.50 | 30.50 | -0.33% | - |
| Jul 10, 2025 | 30.48 | 30.60 | 30.55 | 30.60 | 30.60 | 0.16% | 13 |