PostNL N.V. (LON:0P47)
London · Delayed Price · Currency is GBP · Price in EUR 1.006
-0.014 (-1.37%)
At close: Sep 16, 2025
PostNL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 15, 2025 | 0.92 | 0.93 | 0.91 | 0.91 | 0.91 | -0.65% | 6,697 |
| Aug 14, 2025 | 0.94 | 0.94 | 0.92 | 0.92 | 0.92 | -2.00% | 19,488 |
| Aug 13, 2025 | 0.93 | 0.94 | 0.93 | 0.94 | 0.94 | 0.46% | 12,225 |
| Aug 12, 2025 | 0.94 | 0.97 | 0.93 | 0.93 | 0.93 | -1.01% | 4,123 |
| Aug 11, 2025 | 0.97 | 0.97 | 0.94 | 0.94 | 0.94 | -1.97% | 1,602 |
| Aug 8, 2025 | 0.95 | 0.97 | 0.93 | 0.96 | 0.96 | 1.37% | 9,382 |
| Aug 7, 2025 | 0.94 | 0.96 | 0.92 | 0.95 | 0.95 | 1.01% | 10,657 |
| Aug 6, 2025 | 0.96 | 0.97 | 0.94 | 0.94 | 0.94 | -1.67% | 7,911 |
| Aug 5, 2025 | 0.97 | 0.98 | 0.95 | 0.96 | 0.96 | -1.95% | 12,328 |
| Aug 4, 2025 | 0.97 | 1.05 | 0.92 | 0.98 | 0.98 | 4.44% | 11,170 |
| Aug 1, 2025 | 0.97 | 0.97 | 0.93 | 0.93 | 0.93 | -2.71% | 3,311 |
| Jul 31, 2025 | 0.94 | 0.96 | 0.94 | 0.96 | 0.96 | 1.00% | 6,529 |
| Jul 30, 2025 | 0.99 | 1.00 | 0.95 | 0.95 | 0.95 | -3.60% | 809,677 |
| Jul 29, 2025 | 1.04 | 1.04 | 0.98 | 0.99 | 0.99 | -4.73% | 6,021 |
| Jul 28, 2025 | 1.05 | 1.07 | 1.04 | 1.04 | 1.04 | -1.33% | 16,398 |
| Jul 25, 2025 | 1.04 | 1.07 | 1.03 | 1.05 | 1.05 | -0.85% | 20,934 |
| Jul 24, 2025 | 1.00 | 1.10 | 1.00 | 1.06 | 1.06 | 5.80% | 28,949 |
| Jul 23, 2025 | 0.96 | 1.00 | 0.95 | 1.00 | 1.00 | 4.55% | 50,885 |
| Jul 22, 2025 | 0.94 | 0.96 | 0.94 | 0.96 | 0.96 | 1.49% | 3,036 |
| Jul 21, 2025 | 0.95 | 0.97 | 0.93 | 0.94 | 0.94 | -0.21% | 21,826 |
| Jul 18, 2025 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | 0.16% | 10,952 |
| Jul 17, 2025 | 0.93 | 0.95 | 0.93 | 0.94 | 0.94 | 1.45% | 2,156 |
| Jul 16, 2025 | 0.95 | 0.96 | 0.92 | 0.93 | 0.93 | -2.82% | 2,631 |
| Jul 15, 2025 | 0.96 | 0.97 | 0.96 | 0.96 | 0.96 | -0.36% | 12,637 |
| Jul 14, 2025 | 0.95 | 0.97 | 0.95 | 0.96 | 0.96 | -0.31% | 15,778 |
| Jul 11, 2025 | 0.96 | 0.99 | 0.94 | 0.96 | 0.96 | 0.52% | 39,088 |
| Jul 10, 2025 | 0.92 | 0.96 | 0.93 | 0.96 | 0.96 | 2.51% | 6,696 |
| Jul 9, 2025 | 0.94 | 0.94 | 0.93 | 0.93 | 0.93 | 0.27% | 8,999 |