bpost NV/SA (LON:0QF5)
London · Delayed Price · Currency is GBP · Price in EUR 2.250
+0.025 (1.10%)
At close: Feb 6, 2026
bpost NV/SA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 2.24 | 2.25 | 2.23 | 2.25 | 2.25 | 0.85% | 6,593 |
| Feb 5, 2026 | 2.26 | 2.25 | 2.20 | 2.23 | 2.23 | -0.85% | 75,618 |
| Feb 4, 2026 | 2.20 | 2.26 | 2.21 | 2.25 | 2.25 | 1.13% | 5,162 |
| Feb 3, 2026 | 2.18 | 2.23 | 2.16 | 2.22 | 2.22 | 2.54% | 11,300 |
| Feb 2, 2026 | 2.17 | 2.20 | 2.14 | 2.17 | 2.16 | -0.41% | 7,829 |
| Jan 30, 2026 | 2.15 | 2.20 | 2.16 | 2.17 | 2.17 | 0.60% | 8,629 |
| Jan 29, 2026 | 2.15 | 2.17 | 2.14 | 2.16 | 2.16 | 0.05% | 12,063 |
| Jan 28, 2026 | 2.14 | 2.16 | 2.15 | 2.16 | 2.16 | 1.08% | 10,010 |
| Jan 27, 2026 | 2.16 | 2.16 | 2.14 | 2.14 | 2.14 | 0.52% | 6,632 |
| Jan 26, 2026 | 2.13 | 2.16 | 2.12 | 2.13 | 2.13 | -0.56% | 2,970 |
| Jan 23, 2026 | 2.15 | 2.15 | 2.12 | 2.14 | 2.14 | - | 1,594 |
| Jan 22, 2026 | 2.14 | 2.16 | 2.13 | 2.14 | 2.14 | 1.86% | 30,028 |
| Jan 21, 2026 | 2.12 | 2.10 | 2.04 | 2.10 | 2.10 | -0.29% | 19,555 |
| Jan 20, 2026 | 2.12 | 2.15 | 2.10 | 2.11 | 2.11 | -1.27% | 13,896 |
| Jan 19, 2026 | 2.15 | 2.15 | 2.12 | 2.13 | 2.13 | -2.87% | 6,435 |
| Jan 16, 2026 | 2.19 | 2.20 | 2.18 | 2.20 | 2.20 | 2.67% | 11,443 |
| Jan 15, 2026 | 2.15 | 2.22 | 2.12 | 2.14 | 2.14 | 2.05% | 19,492 |
| Jan 14, 2026 | 2.12 | 2.14 | 2.10 | 2.10 | 2.10 | -1.78% | 17,773 |
| Jan 13, 2026 | 2.15 | 2.17 | 2.13 | 2.13 | 2.13 | -1.48% | 3,879 |
| Jan 12, 2026 | 2.13 | 2.19 | 2.15 | 2.17 | 2.17 | 3.44% | 6,177 |
| Jan 9, 2026 | 2.07 | 2.13 | 2.07 | 2.09 | 2.09 | 1.06% | 8,131 |
| Jan 8, 2026 | 2.10 | 2.09 | 2.04 | 2.07 | 2.07 | -3.00% | 24,980 |
| Jan 7, 2026 | 2.14 | 2.15 | 2.08 | 2.14 | 2.14 | 0.95% | 39,677 |
| Jan 6, 2026 | 2.11 | 2.15 | 2.12 | 2.12 | 2.12 | 0.57% | 15,815 |
| Jan 5, 2026 | 2.09 | 2.11 | 2.07 | 2.10 | 2.10 | 1.59% | 122,804 |
| Jan 2, 2026 | 2.03 | 2.09 | 2.05 | 2.07 | 2.07 | 0.73% | 7,508 |
| Dec 31, 2025 | 2.06 | 2.06 | 2.05 | 2.06 | 2.05 | 0.24% | 849 |
| Dec 30, 2025 | 1.98 | 2.07 | 2.02 | 2.05 | 2.05 | 2.14% | 12,975 |
| Dec 29, 2025 | 2.00 | 2.03 | 1.99 | 2.01 | 2.01 | 0.55% | 9,157 |
| Dec 24, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.40% | - |
| Dec 23, 2025 | 2.01 | 1.99 | 1.98 | 1.99 | 1.99 | -1.97% | 6,813 |
| Dec 22, 2025 | 2.05 | 2.04 | 2.00 | 2.03 | 2.03 | -0.73% | 24,150 |
| Dec 19, 2025 | 2.05 | 2.04 | 2.01 | 2.04 | 2.04 | 1.49% | 2,957 |
| Dec 18, 2025 | 2.03 | 2.05 | 1.99 | 2.01 | 2.01 | -1.47% | 13,010 |
| Dec 17, 2025 | 2.04 | 2.05 | 2.00 | 2.04 | 2.04 | -0.10% | 50,238 |
| Dec 16, 2025 | 2.00 | 2.05 | 2.03 | 2.05 | 2.05 | 3.91% | 846 |
| Dec 15, 2025 | 1.98 | 2.02 | 1.96 | 1.97 | 1.97 | 1.03% | 19,102 |
| Dec 12, 2025 | 1.94 | 1.97 | 1.91 | 1.95 | 1.95 | 1.35% | 16,262 |
| Dec 11, 2025 | 1.91 | 1.96 | 1.90 | 1.92 | 1.92 | - | 33,076 |
| Dec 10, 2025 | 1.92 | 1.93 | 1.89 | 1.92 | 1.92 | 1.26% | 33,409 |
| Dec 9, 2025 | 1.92 | 1.92 | 1.88 | 1.90 | 1.90 | -1.15% | 2,265 |
| Dec 8, 2025 | 1.95 | 1.94 | 1.91 | 1.92 | 1.92 | -0.62% | 3,466 |
| Dec 5, 2025 | 1.92 | 1.94 | 1.89 | 1.93 | 1.93 | 3.21% | 4,521 |
| Dec 4, 2025 | 1.90 | 1.90 | 1.86 | 1.87 | 1.87 | -1.27% | 15,146 |
| Dec 3, 2025 | 1.85 | 1.90 | 1.85 | 1.90 | 1.90 | 1.39% | 3,213 |
| Dec 2, 2025 | 1.88 | 1.87 | 1.86 | 1.87 | 1.87 | -0.90% | 369 |
| Dec 1, 2025 | 1.92 | 1.89 | 1.86 | 1.89 | 1.89 | -0.47% | 6,318 |
| Nov 28, 2025 | 1.91 | 1.91 | 1.88 | 1.90 | 1.90 | 4.00% | 10,802 |
| Nov 27, 2025 | 1.78 | 1.85 | 1.79 | 1.82 | 1.82 | 4.59% | 7,521 |
| Nov 26, 2025 | 1.76 | 1.80 | 1.74 | 1.74 | 1.74 | 0.23% | 63,143 |