Österreichische Post AG (LON:0NTM)
London · Delayed Price · Currency is GBP · Price in EUR 31.15
0.00 (0.00%)
At close: Sep 25, 2026
LON:0NTM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 31, 2026 | 31.20 | 31.30 | 31.15 | 31.20 | 31.20 | -0.40% | 1 |
| Aug 28, 2026 | 31.20 | 31.35 | 31.20 | 31.33 | 31.33 | 0.56% | 6 |
| Aug 27, 2026 | 31.25 | 31.20 | 31.10 | 31.15 | 31.15 | -0.64% | 52 |
| Aug 26, 2026 | 30.98 | 31.45 | 31.05 | 31.35 | 31.35 | 0.16% | 2,770 |
| Aug 25, 2026 | 30.95 | 31.30 | 31.00 | 31.30 | 31.30 | 0.48% | 2 |
| Aug 24, 2026 | 30.98 | 31.15 | 31.00 | 31.15 | 31.15 | 0.16% | 2 |
| Aug 21, 2026 | 30.90 | 31.20 | 31.00 | 31.10 | 31.10 | 0.16% | 1 |
| Aug 20, 2026 | 30.95 | 31.05 | 30.85 | 31.05 | 31.05 | 0.32% | 1 |
| Aug 19, 2026 | 30.55 | 30.95 | 30.60 | 30.95 | 30.95 | 0.65% | 1 |
| Aug 18, 2026 | 30.78 | 30.90 | 30.75 | 30.75 | 30.75 | - | 5 |
| Aug 17, 2026 | 30.90 | 31.00 | 30.65 | 30.75 | 30.75 | -0.49% | 2 |
| Aug 14, 2026 | 30.90 | 31.05 | 30.85 | 30.90 | 30.90 | -0.64% | 5 |
| Aug 13, 2026 | 30.90 | 31.40 | 31.00 | 31.10 | 31.10 | 0.97% | 1,040 |
| Aug 12, 2026 | 31.20 | 31.25 | 30.80 | 30.80 | 30.80 | -0.81% | 1 |
| Aug 11, 2026 | 30.65 | 31.20 | 30.70 | 31.05 | 31.05 | 2.48% | 59 |
| Aug 10, 2026 | 31.03 | 31.15 | 30.30 | 30.30 | 30.30 | -1.62% | 3 |
| Aug 7, 2026 | 32.03 | 32.40 | 30.80 | 30.80 | 30.80 | -5.52% | 621 |
| Aug 6, 2026 | 32.38 | 32.60 | 32.20 | 32.60 | 32.60 | 0.93% | 4,271 |
| Aug 5, 2026 | 32.78 | 32.70 | 32.30 | 32.30 | 32.30 | -1.52% | 5 |
| Aug 4, 2026 | 32.75 | 32.80 | 32.80 | 32.80 | 32.80 | - | - |
| Aug 3, 2026 | 32.60 | 32.80 | 32.50 | 32.80 | 32.80 | 1.55% | 3 |
| Jul 31, 2026 | 32.43 | 32.50 | 32.30 | 32.30 | 32.30 | -0.77% | 1 |
| Jul 30, 2026 | 32.48 | 32.55 | 32.15 | 32.55 | 32.55 | 0.93% | 1 |
| Jul 29, 2026 | 32.15 | 32.25 | 32.00 | 32.25 | 32.25 | -0.15% | 31 |
| Jul 28, 2026 | 32.13 | 32.30 | 32.05 | 32.30 | 32.30 | - | - |
| Jul 27, 2026 | 32.43 | 32.65 | 32.30 | 32.30 | 32.30 | -0.31% | 302 |
| Jul 24, 2026 | 32.20 | 32.45 | 32.40 | 32.40 | 32.40 | - | 2 |
| Jul 23, 2026 | 32.53 | 32.65 | 32.40 | 32.40 | 32.40 | -0.15% | 1 |
| Jul 22, 2026 | 32.50 | 32.50 | 32.30 | 32.45 | 32.45 | 0.31% | 1 |
| Jul 21, 2026 | 32.55 | 32.55 | 32.35 | 32.35 | 32.35 | -0.31% | - |
| Jul 20, 2026 | 32.45 | 32.70 | 32.25 | 32.45 | 32.45 | -0.31% | 3 |
| Jul 17, 2026 | 32.25 | 32.70 | 32.35 | 32.55 | 32.55 | 0.46% | 3,768 |