bpost NV/SA (LON:0QF5)
London · Delayed Price · Currency is GBP · Price in EUR 2.353
+0.002 (0.11%)
At close: Sep 12, 2025
bpost NV/SA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 29, 2025 | 2.15 | 2.16 | 2.13 | 2.13 | 2.13 | -2.02% | 10,955 |
| Aug 28, 2025 | 2.11 | 2.22 | 2.13 | 2.18 | 2.18 | 2.74% | 20,718 |
| Aug 27, 2025 | 2.14 | 2.15 | 2.12 | 2.12 | 2.12 | -2.53% | 5,011 |
| Aug 26, 2025 | 2.16 | 2.18 | 2.14 | 2.18 | 2.18 | -1.05% | 18,442 |
| Aug 25, 2025 | 2.20 | 2.20 | 2.18 | 2.20 | 2.20 | -1.21% | 5,693 |
| Aug 22, 2025 | 2.20 | 2.25 | 2.22 | 2.23 | 2.23 | 1.69% | 14,033 |
| Aug 21, 2025 | 2.24 | 2.23 | 2.19 | 2.19 | 2.19 | -3.31% | 82,809 |
| Aug 20, 2025 | 2.26 | 2.27 | 2.24 | 2.26 | 2.26 | -0.40% | 38,607 |
| Aug 19, 2025 | 2.25 | 2.30 | 2.27 | 2.27 | 2.27 | -0.04% | 35,211 |
| Aug 18, 2025 | 2.36 | 2.34 | 2.24 | 2.27 | 2.27 | -5.45% | 20,606 |
| Aug 15, 2025 | 2.36 | 2.41 | 2.37 | 2.40 | 2.40 | -2.59% | 61,287 |
| Aug 14, 2025 | 2.46 | 2.47 | 2.37 | 2.47 | 2.47 | 1.15% | 92,183 |
| Aug 13, 2025 | 2.45 | 2.44 | 2.38 | 2.44 | 2.44 | 0.08% | 8,803 |
| Aug 12, 2025 | 2.55 | 2.50 | 2.43 | 2.44 | 2.44 | -2.28% | 11,817 |
| Aug 11, 2025 | 2.43 | 2.55 | 2.44 | 2.50 | 2.50 | 6.85% | 31,953 |
| Aug 8, 2025 | 2.30 | 2.44 | 2.31 | 2.34 | 2.34 | 5.66% | 35,110 |
| Aug 7, 2025 | 2.22 | 2.24 | 2.21 | 2.21 | 2.21 | -1.38% | 19,237 |
| Aug 6, 2025 | 2.23 | 2.25 | 2.21 | 2.24 | 2.24 | 0.36% | 16,294 |
| Aug 5, 2025 | 2.22 | 2.25 | 2.22 | 2.23 | 2.23 | 1.64% | 9,030 |
| Aug 4, 2025 | 2.12 | 2.21 | 2.18 | 2.20 | 2.20 | 0.46% | 10,976 |
| Aug 1, 2025 | 2.16 | 2.20 | 2.16 | 2.19 | 2.19 | -0.68% | 30,153 |
| Jul 31, 2025 | 2.22 | 2.22 | 2.19 | 2.20 | 2.20 | -3.76% | 22,361 |
| Jul 30, 2025 | 2.29 | 2.29 | 2.22 | 2.29 | 2.29 | -2.01% | 8,363 |
| Jul 29, 2025 | 2.35 | 2.34 | 2.26 | 2.34 | 2.34 | -2.22% | 10,598 |
| Jul 28, 2025 | 2.39 | 2.41 | 2.35 | 2.39 | 2.39 | 3.83% | 12,456 |
| Jul 25, 2025 | 2.36 | 2.36 | 2.30 | 2.30 | 2.30 | -1.92% | 3,164 |
| Jul 24, 2025 | 2.29 | 2.36 | 2.28 | 2.35 | 2.35 | 3.85% | 27,140 |
| Jul 23, 2025 | 2.19 | 2.28 | 2.20 | 2.26 | 2.26 | 5.02% | 25,525 |
| Jul 22, 2025 | 2.18 | 2.20 | 2.15 | 2.15 | 2.15 | -1.06% | 3,193 |
| Jul 21, 2025 | 2.18 | 2.18 | 2.17 | 2.17 | 2.17 | 2.36% | 6,458 |
| Jul 18, 2025 | 2.12 | 2.20 | 2.12 | 2.12 | 2.12 | -2.08% | 3,249 |
| Jul 17, 2025 | 2.15 | 2.18 | 2.13 | 2.17 | 2.17 | 1.78% | 22,031 |
| Jul 16, 2025 | 2.14 | 2.16 | 2.12 | 2.13 | 2.13 | -1.84% | 7,378 |
| Jul 15, 2025 | 2.15 | 2.20 | 2.17 | 2.17 | 2.17 | 1.31% | 19,060 |
| Jul 14, 2025 | 2.14 | 2.15 | 2.13 | 2.14 | 2.14 | 0.19% | 10,862 |
| Jul 11, 2025 | 2.16 | 2.15 | 2.14 | 2.14 | 2.14 | 0.14% | 18,843 |
| Jul 10, 2025 | 2.10 | 2.17 | 2.12 | 2.14 | 2.14 | 1.23% | 12,736 |
| Jul 9, 2025 | 2.12 | 2.14 | 2.10 | 2.11 | 2.11 | 0.96% | 14,182 |
| Jul 8, 2025 | 2.10 | 2.14 | 2.07 | 2.09 | 2.09 | -1.60% | 12,717 |
| Jul 7, 2025 | 2.12 | 2.12 | 2.11 | 2.12 | 2.12 | -0.75% | 4,596 |