PostNL N.V. (LON:0P47)
London · Delayed Price · Currency is GBP · Price in EUR 0.9970
-0.0140 (-1.38%)
At close: Oct 21, 2025
PostNL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 0.99 | 1.00 | 0.97 | 0.99 | 0.99 | 0.15% | 5,132 |
| Oct 23, 2025 | 0.98 | 1.00 | 0.98 | 0.99 | 0.99 | 0.56% | 1,265 |
| Oct 22, 2025 | 1.00 | 1.00 | 0.97 | 0.99 | 0.99 | -1.10% | 2,768 |
| Oct 21, 2025 | 1.00 | 1.02 | 0.98 | 1.00 | 1.00 | -1.38% | 17,951 |
| Oct 20, 2025 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | -0.69% | 31,229 |
| Oct 17, 2025 | 1.00 | 1.02 | 0.99 | 1.02 | 1.02 | 0.69% | 1,771 |
| Oct 16, 2025 | 1.00 | 1.03 | 1.00 | 1.01 | 1.01 | 0.70% | 4,761 |
| Oct 15, 2025 | 1.02 | 1.02 | 0.99 | 1.00 | 1.00 | -0.89% | 7,295 |
| Oct 14, 2025 | 1.04 | 1.03 | 1.01 | 1.01 | 1.01 | -1.84% | 42,730 |
| Oct 13, 2025 | 1.04 | 1.06 | 1.02 | 1.03 | 1.03 | -0.77% | 3,176 |
| Oct 10, 2025 | 1.05 | 1.06 | 1.04 | 1.04 | 1.04 | -1.79% | 2,789 |
| Oct 9, 2025 | 1.05 | 1.07 | 1.03 | 1.06 | 1.06 | 0.09% | 4,149 |
| Oct 8, 2025 | 1.07 | 1.10 | 1.05 | 1.06 | 1.06 | -1.40% | 33,842 |
| Oct 7, 2025 | 1.09 | 1.09 | 1.07 | 1.07 | 1.07 | -0.56% | 4,213 |
| Oct 6, 2025 | 1.11 | 1.13 | 1.07 | 1.08 | 1.08 | -1.82% | 79,084 |
| Oct 3, 2025 | 1.03 | 1.10 | 1.01 | 1.10 | 1.10 | 7.43% | 12,413 |
| Oct 2, 2025 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -0.49% | 1,897 |
| Oct 1, 2025 | 1.04 | 1.04 | 1.02 | 1.03 | 1.03 | -0.96% | 10,672 |
| Sep 30, 2025 | 1.06 | 1.07 | 1.04 | 1.04 | 1.04 | -1.98% | 22,963 |
| Sep 29, 2025 | 1.04 | 1.08 | 1.03 | 1.06 | 1.06 | 2.62% | 4,871 |
| Sep 26, 2025 | 1.04 | 1.05 | 1.01 | 1.03 | 1.03 | -0.58% | 75,049 |
| Sep 25, 2025 | 1.03 | 1.06 | 1.02 | 1.04 | 1.04 | 0.78% | 19,873 |
| Sep 24, 2025 | 0.98 | 1.03 | 0.98 | 1.03 | 1.03 | 3.67% | 8,197 |
| Sep 23, 2025 | 0.97 | 1.00 | 0.97 | 0.99 | 0.99 | 2.95% | 6,005 |
| Sep 22, 2025 | 0.97 | 0.98 | 0.95 | 0.97 | 0.97 | 0.42% | 9,436 |
| Sep 19, 2025 | 0.95 | 0.97 | 0.95 | 0.96 | 0.96 | 0.10% | 2,066 |
| Sep 18, 2025 | 1.01 | 1.01 | 0.96 | 0.96 | 0.96 | -4.29% | 14,196 |
| Sep 17, 2025 | 1.03 | 1.11 | 0.99 | 1.00 | 1.00 | -0.30% | 33,291 |
| Sep 16, 2025 | 1.03 | 1.03 | 1.00 | 1.01 | 1.01 | -1.37% | 5,736 |
| Sep 15, 2025 | 1.02 | 1.04 | 1.01 | 1.02 | 1.02 | 0.10% | 17,677 |
| Sep 12, 2025 | 0.98 | 1.03 | 0.96 | 1.02 | 1.02 | 4.78% | 12,255 |
| Sep 11, 2025 | 0.97 | 0.98 | 0.96 | 0.97 | 0.97 | 0.10% | 3,251 |
| Sep 10, 2025 | 0.97 | 0.98 | 0.96 | 0.97 | 0.97 | -1.07% | 14,104 |
| Sep 9, 2025 | 0.98 | 0.99 | 0.97 | 0.98 | 0.98 | 0.15% | 28,519 |
| Sep 8, 2025 | 1.00 | 1.02 | 0.98 | 0.98 | 0.98 | -1.85% | 3,973 |
| Sep 5, 2025 | 0.95 | 1.00 | 0.91 | 1.00 | 1.00 | 5.27% | 15,972 |
| Sep 4, 2025 | 0.95 | 0.96 | 0.93 | 0.95 | 0.95 | -0.11% | 13,722 |
| Sep 3, 2025 | 0.94 | 0.96 | 0.95 | 0.95 | 0.95 | 0.37% | 29,691 |
| Sep 2, 2025 | 0.96 | 0.96 | 0.94 | 0.95 | 0.95 | -1.56% | 720 |
| Sep 1, 2025 | 0.96 | 0.98 | 0.95 | 0.96 | 0.96 | -0.26% | 4,180 |
| Aug 29, 2025 | 0.97 | 0.97 | 0.95 | 0.96 | 0.96 | -0.41% | 445 |
| Aug 28, 2025 | 0.96 | 0.98 | 0.96 | 0.97 | 0.97 | 0.68% | 1,100 |
| Aug 27, 2025 | 0.96 | 0.98 | 0.96 | 0.96 | 0.96 | -0.21% | 1,045 |
| Aug 26, 2025 | 0.97 | 0.99 | 0.96 | 0.96 | 0.96 | -1.03% | 480 |
| Aug 25, 2025 | 1.00 | 1.01 | 0.97 | 0.97 | 0.97 | -2.19% | 5,721 |
| Aug 22, 2025 | 0.95 | 1.01 | 0.95 | 1.00 | 1.00 | 4.82% | 27,024 |
| Aug 21, 2025 | 0.95 | 0.95 | 0.94 | 0.95 | 0.95 | 0.80% | 777 |
| Aug 20, 2025 | 0.93 | 0.94 | 0.91 | 0.94 | 0.94 | -0.05% | 2,104 |
| Aug 19, 2025 | 0.92 | 0.94 | 0.92 | 0.94 | 0.94 | 2.17% | 3,568 |
| Aug 18, 2025 | 0.91 | 0.94 | 0.91 | 0.92 | 0.92 | 0.93% | 4,518 |