PostNL N.V. (LON:0P47)
London · Delayed Price · Currency is GBP · Price in EUR 1.106
+0.014 (1.28%)
At close: Mar 23, 2026
PostNL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 1.07 | 1.12 | 1.05 | 1.11 | 1.11 | 1.28% | 12,200 |
| Mar 20, 2026 | 1.08 | 1.09 | 1.08 | 1.09 | 1.09 | 0.55% | 1,065 |
| Mar 19, 2026 | 1.09 | 1.09 | 1.08 | 1.09 | 1.09 | -1.09% | 19,934 |
| Mar 18, 2026 | 1.09 | 1.11 | 1.09 | 1.10 | 1.10 | 1.01% | 13,660 |
| Mar 17, 2026 | 1.10 | 1.11 | 1.09 | 1.09 | 1.09 | -1.90% | 13,278 |
| Mar 16, 2026 | 1.11 | 1.12 | 1.09 | 1.11 | 1.11 | -0.54% | 13,664 |
| Mar 13, 2026 | 1.11 | 1.13 | 1.11 | 1.11 | 1.11 | -1.59% | 634 |
| Mar 12, 2026 | 1.12 | 1.14 | 1.12 | 1.13 | 1.13 | 0.71% | 216 |
| Mar 11, 2026 | 1.13 | 1.13 | 1.10 | 1.12 | 1.12 | -0.79% | 4,612 |
| Mar 10, 2026 | 1.12 | 1.14 | 1.11 | 1.13 | 1.13 | 3.00% | 730 |
| Mar 9, 2026 | 1.08 | 1.12 | 1.08 | 1.10 | 1.10 | -1.87% | 4,325 |
| Mar 6, 2026 | 1.13 | 1.14 | 1.11 | 1.12 | 1.12 | -0.62% | 10,623 |
| Mar 5, 2026 | 1.12 | 1.14 | 1.10 | 1.13 | 1.13 | 1.44% | 545 |
| Mar 4, 2026 | 1.09 | 1.12 | 1.09 | 1.11 | 1.11 | 0.91% | 32,968 |
| Mar 3, 2026 | 1.11 | 1.13 | 1.09 | 1.10 | 1.10 | -3.50% | 37,116 |
| Mar 2, 2026 | 1.11 | 1.15 | 1.10 | 1.14 | 1.14 | -0.35% | 3,870 |
| Feb 27, 2026 | 1.13 | 1.15 | 1.10 | 1.15 | 1.15 | 1.87% | 1,629 |
| Feb 26, 2026 | 1.14 | 1.14 | 1.12 | 1.13 | 1.13 | -0.18% | 2,348 |
| Feb 25, 2026 | 1.13 | 1.14 | 1.11 | 1.13 | 1.13 | -0.09% | 11,602 |
| Feb 24, 2026 | 1.19 | 1.20 | 1.12 | 1.13 | 1.13 | -4.73% | 92,903 |
| Feb 23, 2026 | 1.16 | 1.22 | 1.13 | 1.18 | 1.18 | 3.41% | 120,330 |
| Feb 20, 2026 | 1.16 | 1.18 | 1.15 | 1.15 | 1.15 | -1.29% | 1,982 |
| Feb 19, 2026 | 1.16 | 1.18 | 1.16 | 1.16 | 1.16 | 0.26% | 12,883 |
| Feb 18, 2026 | 1.16 | 1.16 | 1.14 | 1.16 | 1.16 | 0.35% | 3,232 |
| Feb 17, 2026 | 1.16 | 1.17 | 1.15 | 1.15 | 1.15 | -1.03% | 37,499 |
| Feb 16, 2026 | 1.17 | 1.19 | 1.17 | 1.17 | 1.17 | -0.85% | 460 |
| Feb 13, 2026 | 1.17 | 1.20 | 1.14 | 1.18 | 1.18 | -0.09% | 6,467 |
| Feb 12, 2026 | 1.23 | 1.25 | 1.18 | 1.18 | 1.18 | -5.39% | 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 |