PostNL N.V. (LON:0P47)
London · Delayed Price · Currency is GBP · Price in EUR 1.243
-0.008 (-0.64%)
At close: Feb 11, 2026
PostNL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 1.25 | 1.25 | 1.18 | 1.19 | 1.19 | -3.94% | 14,238 |
| Feb 11, 2026 | 1.24 | 1.25 | 1.23 | 1.24 | 1.24 | -0.64% | 603 |
| Feb 10, 2026 | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | 0.40% | 1,286 |
| Feb 9, 2026 | 1.24 | 1.28 | 1.24 | 1.25 | 1.25 | -0.08% | 11,757 |
| Feb 6, 2026 | 1.25 | 1.26 | 1.22 | 1.25 | 1.25 | -1.27% | 26,986 |
| Feb 5, 2026 | 1.25 | 1.28 | 1.24 | 1.26 | 1.26 | 1.12% | 48,545 |
| Feb 4, 2026 | 1.21 | 1.25 | 1.20 | 1.25 | 1.25 | 4.08% | 4,847 |
| Feb 3, 2026 | 1.18 | 1.22 | 1.18 | 1.20 | 1.20 | 0.93% | 2,578 |
| Feb 2, 2026 | 1.17 | 1.19 | 1.15 | 1.19 | 1.19 | 0.17% | 663 |
| Jan 30, 2026 | 1.17 | 1.19 | 1.16 | 1.19 | 1.19 | 1.63% | 3,571 |
| Jan 29, 2026 | 1.18 | 1.20 | 1.16 | 1.17 | 1.17 | -1.60% | 2,445 |
| Jan 28, 2026 | 1.18 | 1.20 | 1.16 | 1.19 | 1.19 | 1.71% | 3,586 |
| Jan 27, 2026 | 1.17 | 1.18 | 1.14 | 1.17 | 1.17 | 0.09% | 9,824 |
| Jan 26, 2026 | 1.08 | 1.17 | 1.09 | 1.17 | 1.17 | 8.87% | 67,660 |
| Jan 23, 2026 | 1.07 | 1.08 | 1.06 | 1.07 | 1.07 | 0.94% | 575 |
| Jan 22, 2026 | 1.06 | 1.07 | 1.06 | 1.06 | 1.06 | 1.05% | 2,522 |
| Jan 21, 2026 | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | -1.04% | 18,738 |
| Jan 20, 2026 | 1.08 | 1.08 | 1.05 | 1.06 | 1.06 | -2.21% | 42,557 |
| Jan 19, 2026 | 1.11 | 1.11 | 1.07 | 1.09 | 1.09 | -3.04% | 58,851 |
| Jan 16, 2026 | 1.14 | 1.16 | 1.12 | 1.12 | 1.12 | -2.10% | 1,234 |
| Jan 15, 2026 | 1.09 | 1.15 | 1.07 | 1.14 | 1.14 | 6.03% | 96,042 |
| Jan 14, 2026 | 1.09 | 1.10 | 1.06 | 1.08 | 1.08 | -1.82% | 4,841 |
| Jan 13, 2026 | 1.10 | 1.11 | 1.09 | 1.10 | 1.10 | - | 645 |
| Jan 12, 2026 | 1.12 | 1.13 | 1.10 | 1.10 | 1.10 | -1.61% | 844 |
| Jan 9, 2026 | 1.10 | 1.12 | 1.10 | 1.12 | 1.12 | 1.73% | 1,879 |
| Jan 8, 2026 | 1.12 | 1.11 | 1.08 | 1.10 | 1.10 | -1.97% | 9,469 |
| Jan 7, 2026 | 1.15 | 1.15 | 1.12 | 1.12 | 1.12 | -2.61% | 13,902 |
| Jan 6, 2026 | 1.12 | 1.16 | 1.11 | 1.15 | 1.15 | 2.77% | 11,442 |
| Jan 5, 2026 | 1.09 | 1.12 | 1.08 | 1.12 | 1.12 | 2.85% | 4,627 |
| Jan 2, 2026 | 1.06 | 1.09 | 1.06 | 1.09 | 1.09 | 2.74% | 8,538 |
| Dec 31, 2025 | 1.06 | 1.07 | 1.05 | 1.06 | 1.06 | -0.66% | 2,549 |
| Dec 30, 2025 | 1.05 | 1.07 | 1.03 | 1.07 | 1.07 | 1.43% | 59,312 |
| Dec 29, 2025 | 1.04 | 1.06 | 1.05 | 1.05 | 1.05 | 0.48% | 2,046 |
| Dec 24, 2025 | 1.04 | 1.05 | 1.03 | 1.05 | 1.05 | - | 577 |
| Dec 23, 2025 | 1.04 | 1.05 | 1.03 | 1.05 | 1.05 | -0.76% | 2,146 |
| Dec 22, 2025 | 1.03 | 1.05 | 1.04 | 1.05 | 1.05 | 1.35% | 1,959 |
| Dec 19, 2025 | 1.02 | 1.05 | 1.02 | 1.04 | 1.04 | 1.56% | 21,589 |
| Dec 18, 2025 | 1.02 | 1.03 | 1.01 | 1.02 | 1.02 | 0.29% | 4,851 |
| Dec 17, 2025 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -0.97% | 1,258 |
| Dec 16, 2025 | 1.04 | 1.05 | 1.03 | 1.03 | 1.03 | -1.34% | 14,226 |
| Dec 15, 2025 | 1.04 | 1.06 | 1.04 | 1.04 | 1.04 | -0.19% | 1,485 |
| Dec 12, 2025 | 1.01 | 1.05 | 1.01 | 1.05 | 1.05 | 3.67% | 4,094 |
| Dec 11, 2025 | 0.99 | 1.01 | 0.98 | 1.01 | 1.01 | 1.10% | 835 |
| Dec 10, 2025 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | 0.25% | 882 |
| Dec 9, 2025 | 1.00 | 1.03 | 0.99 | 1.00 | 1.00 | -0.45% | 4,739 |
| Dec 8, 2025 | 1.01 | 1.02 | 1.00 | 1.00 | 1.00 | -1.38% | 2,183 |
| Dec 5, 2025 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | -0.29% | 2,027 |
| Dec 4, 2025 | 1.01 | 1.03 | 0.99 | 1.02 | 1.02 | 1.09% | 17,463 |
| Dec 3, 2025 | 1.02 | 1.03 | 1.00 | 1.01 | 1.01 | -1.37% | 1,035 |
| Dec 2, 2025 | 1.02 | 1.04 | 1.02 | 1.02 | 1.02 | -0.39% | 1,729 |