PostNL N.V. (LON:0P47)
London · Delayed Price · Currency is GBP · Price in EUR 1.000
-0.014 (-1.38%)
At close: Dec 8, 2025
PostNL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 8, 2025 | 1.01 | 1.02 | 1.00 | 1.00 | 1.00 | -1.38% | 2,140 |
| 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 |
| Dec 1, 2025 | 1.00 | 1.04 | 1.00 | 1.02 | 1.02 | 0.79% | 11,425 |
| Nov 28, 2025 | 1.01 | 1.04 | 1.00 | 1.02 | 1.02 | -0.88% | 24,373 |
| Nov 27, 2025 | 0.99 | 1.03 | 1.00 | 1.03 | 1.03 | 1.99% | 1,319 |
| Nov 26, 2025 | 0.99 | 1.01 | 0.99 | 1.01 | 1.01 | 1.82% | 2,331 |
| Nov 25, 2025 | 0.96 | 1.00 | 0.96 | 0.99 | 0.99 | 2.87% | 4,545 |
| Nov 24, 2025 | 0.97 | 0.98 | 0.96 | 0.96 | 0.96 | -0.88% | 2,322 |
| Nov 21, 2025 | 0.97 | 0.97 | 0.95 | 0.97 | 0.97 | -0.56% | 8,547 |
| Nov 20, 2025 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | 0.99% | 5,124 |
| Nov 19, 2025 | 0.95 | 0.97 | 0.93 | 0.96 | 0.96 | 1.47% | 1,478 |
| Nov 18, 2025 | 0.95 | 0.99 | 0.94 | 0.95 | 0.95 | -0.84% | 9,994 |
| Nov 17, 2025 | 0.96 | 0.97 | 0.96 | 0.96 | 0.96 | -0.98% | 11,323 |
| Nov 14, 2025 | 0.97 | 0.99 | 0.95 | 0.97 | 0.97 | -0.15% | 13,452 |
| Nov 13, 2025 | 0.97 | 0.99 | 0.95 | 0.97 | 0.97 | 0.31% | 280 |
| Nov 12, 2025 | 0.97 | 0.98 | 0.96 | 0.97 | 0.97 | 0.10% | 1,790 |
| Nov 11, 2025 | 0.97 | 0.97 | 0.95 | 0.97 | 0.97 | 0.21% | 40,441 |
| Nov 10, 2025 | 0.94 | 0.98 | 0.95 | 0.96 | 0.96 | 1.85% | 14,618 |
| Nov 7, 2025 | 0.95 | 0.97 | 0.94 | 0.95 | 0.95 | -1.25% | 8,427 |
| Nov 6, 2025 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | -0.16% | 1,747 |
| Nov 5, 2025 | 0.95 | 0.97 | 0.93 | 0.96 | 0.96 | 1.70% | 1,466 |
| Nov 4, 2025 | 0.93 | 0.95 | 0.92 | 0.94 | 0.94 | 1.62% | 1,412 |
| Nov 3, 2025 | 0.95 | 1.02 | 0.92 | 0.93 | 0.93 | -3.53% | 21,154 |
| Oct 31, 2025 | 0.98 | 0.99 | 0.96 | 0.96 | 0.96 | -0.82% | 3,749 |
| Oct 30, 2025 | 0.98 | 1.00 | 0.97 | 0.97 | 0.97 | -0.67% | 7,038 |
| Oct 29, 2025 | 0.98 | 1.01 | 0.98 | 0.98 | 0.98 | -0.66% | 6,044 |
| Oct 28, 2025 | 0.98 | 0.99 | 0.97 | 0.98 | 0.98 | -0.56% | 3,748 |
| Oct 27, 2025 | 0.99 | 1.03 | 0.98 | 0.99 | 0.99 | -0.45% | 5,622 |
| 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 |