bpost NV/SA (LON:0QF5)
London · Delayed Price · Currency is GBP · Price in EUR 1.778
-0.001 (-0.08%)
At close: Nov 7, 2025
bpost NV/SA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 1.75 | 1.79 | 1.73 | 1.78 | 1.78 | -0.06% | 14,414 |
| Nov 6, 2025 | 1.82 | 1.83 | 1.73 | 1.78 | 1.78 | -4.92% | 7,776 |
| Nov 5, 2025 | 2.00 | 2.00 | 1.79 | 1.87 | 1.87 | -7.92% | 115,043 |
| Nov 4, 2025 | 2.01 | 2.06 | 2.01 | 2.03 | 2.03 | -3.74% | 6,081 |
| Nov 3, 2025 | 2.08 | 2.12 | 2.03 | 2.11 | 2.11 | 0.38% | 15,963 |
| Oct 31, 2025 | 2.12 | 2.12 | 2.09 | 2.10 | 2.10 | -0.71% | 10,432 |
| Oct 30, 2025 | 2.13 | 2.14 | 2.12 | 2.12 | 2.12 | -3.38% | 137 |
| Oct 29, 2025 | 2.19 | 2.23 | 2.14 | 2.19 | 2.19 | -0.54% | 20,865 |
| Oct 28, 2025 | 2.19 | 2.23 | 2.18 | 2.20 | 2.20 | 0.41% | 25,296 |
| Oct 27, 2025 | 2.19 | 2.25 | 2.19 | 2.20 | 2.20 | -1.48% | 12,824 |
| Oct 24, 2025 | 2.22 | 2.24 | 2.22 | 2.23 | 2.23 | 0.91% | 1,397 |
| Oct 23, 2025 | 2.17 | 2.23 | 2.19 | 2.21 | 2.21 | 2.27% | 6,232 |
| Oct 22, 2025 | 2.15 | 2.17 | 2.15 | 2.16 | 2.16 | 0.89% | 3,014 |
| Oct 21, 2025 | 2.17 | 2.17 | 2.13 | 2.14 | 2.14 | -0.14% | 13,458 |
| Oct 20, 2025 | 2.15 | 2.16 | 2.12 | 2.14 | 2.14 | -0.60% | 7,794 |
| Oct 17, 2025 | 2.13 | 2.16 | 2.12 | 2.16 | 2.16 | -0.09% | 20,577 |
| Oct 16, 2025 | 2.17 | 2.16 | 2.15 | 2.16 | 2.16 | -1.15% | 5,087 |
| Oct 15, 2025 | 2.21 | 2.21 | 2.16 | 2.18 | 2.18 | 0.37% | 9,085 |
| Oct 14, 2025 | 2.19 | 2.21 | 2.17 | 2.18 | 2.18 | -2.82% | 32,541 |
| Oct 13, 2025 | 2.25 | 2.24 | 2.20 | 2.24 | 2.24 | -0.13% | 6,203 |
| Oct 10, 2025 | 2.30 | 2.34 | 2.24 | 2.24 | 2.24 | -2.99% | 10,345 |
| Oct 9, 2025 | 2.32 | 2.34 | 2.29 | 2.31 | 2.31 | 0.74% | 5,435 |
| Oct 8, 2025 | 2.28 | 2.35 | 2.29 | 2.29 | 2.29 | 0.48% | 11,556 |
| Oct 7, 2025 | 2.30 | 2.30 | 2.27 | 2.28 | 2.28 | 0.13% | 20,789 |
| Oct 6, 2025 | 2.26 | 2.32 | 2.24 | 2.28 | 2.28 | 2.29% | 22,044 |
| Oct 3, 2025 | 2.26 | 2.27 | 2.23 | 2.23 | 2.23 | -1.76% | 9,188 |
| Oct 2, 2025 | 2.24 | 2.28 | 2.20 | 2.27 | 2.27 | -1.09% | 7,024 |
| Oct 1, 2025 | 2.31 | 2.33 | 2.22 | 2.29 | 2.29 | -1.29% | 30,205 |
| Sep 30, 2025 | 2.33 | 2.35 | 2.31 | 2.32 | 2.32 | -1.78% | 53,754 |
| Sep 29, 2025 | 2.38 | 2.40 | 2.32 | 2.37 | 2.37 | -0.08% | 979 |
| Sep 26, 2025 | 2.39 | 2.40 | 2.37 | 2.37 | 2.37 | -1.37% | 1,553 |
| Sep 25, 2025 | 2.42 | 2.42 | 2.39 | 2.40 | 2.40 | 2.87% | 24,367 |
| Sep 24, 2025 | 2.37 | 2.41 | 2.33 | 2.33 | 2.33 | -0.55% | 10,726 |
| Sep 23, 2025 | 2.39 | 2.38 | 2.33 | 2.35 | 2.35 | -0.09% | 11,059 |
| Sep 22, 2025 | 2.35 | 2.38 | 2.33 | 2.35 | 2.35 | 0.73% | 5,648 |
| Sep 19, 2025 | 2.32 | 2.36 | 2.31 | 2.33 | 2.33 | -2.87% | 19,493 |
| Sep 18, 2025 | 2.47 | 2.47 | 2.32 | 2.40 | 2.40 | -1.56% | 65,561 |
| Sep 17, 2025 | 2.40 | 2.50 | 2.41 | 2.44 | 2.44 | 2.39% | 9,299 |
| Sep 16, 2025 | 2.39 | 2.41 | 2.36 | 2.38 | 2.38 | -1.41% | 17,071 |
| Sep 15, 2025 | 2.35 | 2.44 | 2.36 | 2.42 | 2.42 | 2.63% | 25,398 |
| Sep 12, 2025 | 2.35 | 2.38 | 2.34 | 2.35 | 2.35 | 0.13% | 43,175 |
| Sep 11, 2025 | 2.36 | 2.36 | 2.32 | 2.35 | 2.35 | 2.71% | 47,300 |
| Sep 10, 2025 | 2.31 | 2.37 | 2.23 | 2.29 | 2.29 | 0.84% | 31,524 |
| Sep 9, 2025 | 2.22 | 2.32 | 2.18 | 2.27 | 2.27 | 9.72% | 35,891 |
| Sep 8, 2025 | 2.08 | 2.08 | 2.06 | 2.07 | 2.07 | -0.10% | 4,666 |
| Sep 5, 2025 | 2.05 | 2.09 | 2.07 | 2.07 | 2.07 | 0.58% | 2,680 |
| Sep 4, 2025 | 2.06 | 2.07 | 2.05 | 2.06 | 2.06 | -0.58% | 7,501 |
| Sep 3, 2025 | 2.07 | 2.08 | 2.06 | 2.07 | 2.07 | -1.43% | 9,983 |
| Sep 2, 2025 | 2.10 | 2.11 | 2.07 | 2.10 | 2.10 | 0.10% | 2,528 |
| Sep 1, 2025 | 2.12 | 2.15 | 2.09 | 2.10 | 2.10 | -1.69% | 1,850 |