bpost NV/SA (LON:0QF5)
London · Delayed Price · Currency is GBP · Price in EUR 1.920
-0.012 (-0.63%)
At close: Dec 8, 2025
bpost NV/SA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 1.89 | 1.94 | 1.89 | 1.93 | 1.93 | 3.21% | 3,750 |
| 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 |
| Nov 25, 2025 | 1.76 | 1.77 | 1.74 | 1.74 | 1.74 | -0.51% | 7,239 |
| Nov 24, 2025 | 1.75 | 1.75 | 1.72 | 1.75 | 1.75 | 0.46% | 12,387 |
| Nov 21, 2025 | 1.71 | 1.75 | 1.68 | 1.74 | 1.74 | 1.64% | 39,494 |
| Nov 20, 2025 | 1.74 | 1.74 | 1.70 | 1.71 | 1.71 | -1.04% | 1,976 |
| Nov 19, 2025 | 1.75 | 1.74 | 1.72 | 1.73 | 1.73 | 0.41% | 2,747 |
| Nov 18, 2025 | 1.75 | 1.74 | 1.72 | 1.72 | 1.72 | -3.64% | 5,140 |
| Nov 17, 2025 | 1.80 | 1.81 | 1.76 | 1.79 | 1.79 | 0.62% | 26,301 |
| Nov 14, 2025 | 1.79 | 1.80 | 1.77 | 1.78 | 1.78 | -1.22% | 5,419 |
| Nov 13, 2025 | 1.77 | 1.80 | 1.78 | 1.80 | 1.80 | 1.64% | 13,074 |
| Nov 12, 2025 | 1.78 | 1.81 | 1.77 | 1.77 | 1.77 | -1.56% | 2,334 |
| Nov 11, 2025 | 1.83 | 1.80 | 1.77 | 1.80 | 1.80 | -0.22% | 1,787 |
| Nov 10, 2025 | 1.77 | 1.82 | 1.77 | 1.80 | 1.80 | 1.35% | 1,605 |
| 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 |