Österreichische Post AG (LON:0NTM)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 32.18
-0.03 (-0.08%)
At close: Nov 10, 2026
LON:0NTM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 32.35 | 32.35 | 31.95 | 32.18 | 32.18 | -0.08% | 382 |
| Nov 9, 2026 | 32.05 | 32.20 | 32.00 | 32.20 | 32.20 | 0.94% | 2 |
| Nov 6, 2026 | 32.20 | 32.25 | 31.85 | 31.90 | 31.90 | -0.31% | 7 |
| Nov 5, 2026 | 32.03 | 32.20 | 32.00 | 32.00 | 32.00 | -0.47% | 1 |
| Nov 4, 2026 | 31.98 | 32.20 | 32.00 | 32.15 | 32.15 | 1.10% | 1 |
| Nov 3, 2026 | 31.83 | 32.00 | 31.70 | 31.80 | 31.80 | -0.16% | 255 |
| Nov 2, 2026 | 31.43 | 31.90 | 31.40 | 31.85 | 31.85 | 1.43% | 623 |
| Oct 30, 2026 | 31.35 | 31.40 | 31.40 | 31.40 | 31.40 | -0.16% | - |
| Oct 29, 2026 | 31.43 | 31.45 | 31.40 | 31.45 | 31.45 | 0.16% | 7 |
| Oct 28, 2026 | 31.50 | 31.50 | 31.40 | 31.40 | 31.40 | -0.95% | - |
| Oct 27, 2026 | 31.48 | 31.80 | 31.15 | 31.70 | 31.70 | 1.44% | 247 |
| Oct 23, 2026 | 30.88 | 31.30 | 30.85 | 31.25 | 31.25 | 0.81% | 6 |
| Oct 22, 2026 | 31.00 | 31.13 | 30.90 | 31.00 | 31.00 | - | 919 |
| Oct 21, 2026 | 30.93 | 31.10 | 30.80 | 31.00 | 31.00 | -0.32% | 225 |
| Oct 20, 2026 | 31.03 | 31.15 | 30.95 | 31.10 | 31.10 | 0.65% | - |
| Oct 19, 2026 | 31.18 | 31.25 | 30.85 | 30.90 | 30.90 | -0.96% | 699 |
| Oct 16, 2026 | 30.90 | 31.25 | 30.80 | 31.20 | 31.20 | 0.16% | 2 |
| Oct 15, 2026 | 31.20 | 31.35 | 30.90 | 31.15 | 31.15 | 0.16% | 1 |
| Oct 14, 2026 | 31.03 | 31.10 | 31.05 | 31.10 | 31.10 | 0.48% | - |
| Oct 13, 2026 | 30.90 | 30.95 | 30.90 | 30.95 | 30.95 | 0.32% | 143 |
| Oct 12, 2026 | 30.90 | 31.05 | 30.80 | 30.85 | 30.85 | 0.16% | 1 |
| Oct 9, 2026 | 31.03 | 31.20 | 30.80 | 30.80 | 30.80 | -0.32% | 522 |
| Oct 8, 2026 | 30.65 | 31.00 | 30.70 | 30.90 | 30.90 | 0.82% | 21 |
| Oct 7, 2026 | 30.80 | 30.90 | 30.55 | 30.65 | 30.65 | -0.81% | 21 |
| Oct 6, 2026 | 30.60 | 31.00 | 30.65 | 30.90 | 30.90 | 0.98% | 346 |
| Oct 5, 2026 | 30.73 | 30.90 | 30.50 | 30.60 | 30.60 | -0.33% | 3 |
| Oct 2, 2026 | 30.70 | 30.95 | 30.70 | 30.70 | 30.70 | 0.33% | 695 |
| Oct 1, 2026 | 30.83 | 30.95 | 30.50 | 30.60 | 30.60 | -1.77% | 364 |
| Sep 30, 2026 | 31.20 | 31.40 | 31.05 | 31.15 | 31.15 | -0.16% | 1 |
| Sep 29, 2026 | 31.25 | 31.35 | 31.05 | 31.20 | 31.20 | -0.32% | 31 |
| Sep 28, 2026 | 31.25 | 31.35 | 31.30 | 31.30 | 31.30 | 0.48% | 279 |
| Sep 25, 2026 | 31.08 | 31.15 | 31.15 | 31.15 | 31.15 | - | - |
| Sep 24, 2026 | 30.95 | 31.25 | 31.00 | 31.15 | 31.15 | 1.14% | 1 |
| Sep 23, 2026 | 31.30 | 31.35 | 30.80 | 30.80 | 30.80 | -1.60% | 18 |
| Sep 22, 2026 | 31.50 | 31.60 | 31.30 | 31.30 | 31.30 | -0.63% | 351 |
| Sep 21, 2026 | 31.53 | 31.75 | 31.35 | 31.50 | 31.50 | 0.32% | 1 |
| Sep 18, 2026 | 31.35 | 31.40 | 31.20 | 31.40 | 31.40 | 0.32% | 1 |
| Sep 17, 2026 | 31.38 | 31.50 | 31.30 | 31.30 | 31.30 | 0.32% | - |
| Sep 16, 2026 | 31.15 | 31.35 | 31.10 | 31.20 | 31.20 | -0.64% | 302 |
| Sep 15, 2026 | 31.63 | 31.75 | 31.35 | 31.40 | 31.40 | -0.63% | 2,530 |
| Sep 14, 2026 | 31.48 | 31.70 | 31.40 | 31.60 | 31.60 | 0.48% | 2 |
| Sep 11, 2026 | 31.73 | 31.75 | 31.45 | 31.45 | 31.45 | -0.94% | 301 |
| Sep 10, 2026 | 31.43 | 31.75 | 31.25 | 31.75 | 31.75 | 0.47% | 14 |
| Sep 9, 2026 | 31.78 | 31.90 | 31.60 | 31.60 | 31.60 | -0.94% | - |
| Sep 8, 2026 | 31.70 | 32.00 | 31.55 | 31.90 | 31.90 | 1.27% | 6 |
| Sep 7, 2026 | 31.70 | 31.90 | 31.50 | 31.50 | 31.50 | 0.16% | 1 |
| Sep 4, 2026 | 31.43 | 31.70 | 31.35 | 31.45 | 31.45 | -0.16% | 1,792 |
| Sep 3, 2026 | 31.20 | 31.50 | 31.30 | 31.50 | 31.50 | 1.29% | 18 |
| Sep 2, 2026 | 31.05 | 31.10 | 31.00 | 31.10 | 31.10 | -0.48% | 1 |
| Sep 1, 2026 | 30.95 | 31.25 | 30.95 | 31.25 | 31.25 | 0.16% | 1,714 |