PostNL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 8, 2025	0.91	0.93	0.91	0.93	0.93	1.69%	10,401
Jul 7, 2025	0.91	0.93	0.91	0.92	0.92	0.55%	14,483
Jul 4, 2025	0.97	0.99	0.90	0.91	0.91	-6.56%	23,010
Jul 3, 2025	0.97	0.99	0.97	0.98	0.98	1.30%	58,540
Jul 2, 2025	0.95	1.00	0.96	0.96	0.96	0.47%	207,406
Jul 1, 2025	0.93	0.96	0.90	0.96	0.96	3.62%	91,026
Jun 30, 2025	0.90	0.93	0.90	0.93	0.93	1.82%	51,332
Jun 27, 2025	0.89	0.91	0.87	0.91	0.91	2.19%	35,244
Jun 26, 2025	0.88	0.89	0.87	0.89	0.89	1.37%	16,637
Jun 25, 2025	0.89	0.89	0.88	0.88	0.88	-0.45%	6,211
Jun 24, 2025	0.87	0.89	0.87	0.88	0.88	1.85%	12,611
Jun 23, 2025	0.87	0.89	0.86	0.87	0.87	-0.86%	7,019
Jun 20, 2025	0.87	0.88	0.87	0.87	0.87	-0.68%	37,934
Jun 19, 2025	0.88	0.89	0.86	0.88	0.88	-0.57%	13,665
Jun 18, 2025	0.90	0.90	0.88	0.88	0.88	-1.61%	3,179
Jun 17, 2025	0.90	0.92	0.88	0.90	0.90	-0.94%	11,265
Jun 16, 2025	0.89	0.91	0.89	0.91	0.91	2.26%	20,394
Jun 13, 2025	0.89	0.90	0.88	0.89	0.89	-1.72%	23,875
Jun 12, 2025	0.91	0.92	0.90	0.90	0.90	-1.96%	822,651
Jun 11, 2025	0.90	0.94	0.90	0.92	0.92	2.28%	48,927
Jun 10, 2025	0.87	0.90	0.86	0.90	0.90	4.05%	75,289
Jun 9, 2025	0.85	0.87	0.85	0.86	0.86	0.41%	33,489
Jun 6, 2025	0.91	0.90	0.81	0.86	0.86	-6.72%	146,314
Jun 5, 2025	0.93	0.94	0.92	0.92	0.92	-1.44%	27,318
Jun 4, 2025	0.94	0.95	0.93	0.94	0.94	-0.74%	17,592