bpost NV/SA (LON:0QF5)
London · Delayed Price · Currency is GBP · Price in EUR 1.398
+0.009 (0.65%)
At close: Aug 14, 2026
LON:0QF5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 1.38 | 1.41 | 1.39 | 1.40 | 1.40 | 0.65% | 4,581 |
| Aug 13, 2026 | 1.41 | 1.40 | 1.38 | 1.39 | 1.39 | -1.77% | 9,114 |
| Aug 12, 2026 | 1.40 | 1.43 | 1.38 | 1.41 | 1.41 | 1.95% | 11,562 |
| Aug 11, 2026 | 1.35 | 1.39 | 1.36 | 1.39 | 1.39 | 3.24% | 29,026 |
| Aug 10, 2026 | 1.39 | 1.39 | 1.34 | 1.34 | 1.34 | -1.66% | 26,677 |
| Aug 7, 2026 | 1.45 | 1.43 | 1.35 | 1.37 | 1.37 | -11.03% | 70,105 |
| Aug 6, 2026 | 1.54 | 1.56 | 1.52 | 1.54 | 1.54 | -1.13% | 6,757 |
| Aug 5, 2026 | 1.55 | 1.57 | 1.54 | 1.55 | 1.55 | -0.70% | 787 |
| Aug 4, 2026 | 1.55 | 1.58 | 1.54 | 1.56 | 1.56 | 1.73% | 10,791 |
| Aug 3, 2026 | 1.51 | 1.57 | 1.52 | 1.54 | 1.54 | 0.68% | 17,023 |
| Jul 31, 2026 | 1.54 | 1.54 | 1.51 | 1.53 | 1.53 | -0.71% | 2,355 |
| Jul 30, 2026 | 1.53 | 1.54 | 1.52 | 1.54 | 1.54 | -0.97% | 11,266 |
| Jul 29, 2026 | 1.53 | 1.55 | 1.53 | 1.55 | 1.55 | 0.88% | 9,089 |
| Jul 28, 2026 | 1.50 | 1.54 | 1.52 | 1.54 | 1.54 | -0.20% | 8,087 |
| Jul 27, 2026 | 1.53 | 1.55 | 1.50 | 1.54 | 1.54 | 0.06% | 7,223 |
| Jul 24, 2026 | 1.52 | 1.54 | 1.52 | 1.54 | 1.54 | -1.37% | 1,154 |
| Jul 23, 2026 | 1.55 | 1.57 | 1.52 | 1.56 | 1.56 | -0.73% | 2,669 |
| Jul 22, 2026 | 1.57 | 1.59 | 1.56 | 1.58 | 1.57 | -0.35% | 6,352 |
| Jul 21, 2026 | 1.62 | 1.62 | 1.58 | 1.58 | 1.58 | -1.25% | 2,098 |
| Jul 20, 2026 | 1.58 | 1.64 | 1.57 | 1.60 | 1.60 | 0.76% | 1,162 |
| Jul 17, 2026 | 1.60 | 1.60 | 1.58 | 1.59 | 1.59 | -1.18% | 1,376 |
| Jul 16, 2026 | 1.61 | 1.61 | 1.59 | 1.61 | 1.61 | -0.92% | 2,149 |
| Jul 15, 2026 | 1.59 | 1.63 | 1.59 | 1.62 | 1.62 | 0.28% | 4,893 |
| Jul 14, 2026 | 1.61 | 1.62 | 1.58 | 1.62 | 1.62 | 0.62% | 9,721 |
| Jul 13, 2026 | 1.61 | 1.63 | 1.59 | 1.61 | 1.61 | 0.09% | 3,522 |
| Jul 10, 2026 | 1.61 | 1.62 | 1.61 | 1.61 | 1.61 | 0.44% | 8,748 |
| Jul 9, 2026 | 1.60 | 1.62 | 1.59 | 1.60 | 1.60 | -1.60% | 6,465 |
| Jul 8, 2026 | 1.62 | 1.63 | 1.58 | 1.63 | 1.63 | -0.31% | 2,320 |
| Jul 7, 2026 | 1.69 | 1.67 | 1.63 | 1.63 | 1.63 | -3.89% | 3,410 |
| Jul 6, 2026 | 1.70 | 1.70 | 1.67 | 1.70 | 1.70 | 0.82% | 1,454 |
| Jul 3, 2026 | 1.58 | 1.70 | 1.59 | 1.68 | 1.68 | 6.43% | 27,210 |
| Jul 2, 2026 | 1.57 | 1.59 | 1.55 | 1.58 | 1.58 | 3.06% | 4,348 |
| Jul 1, 2026 | 1.55 | 1.57 | 1.52 | 1.53 | 1.53 | -1.24% | 7,988 |
| Jun 30, 2026 | 1.58 | 1.57 | 1.55 | 1.55 | 1.55 | -0.67% | 915 |
| Jun 29, 2026 | 1.56 | 1.58 | 1.56 | 1.56 | 1.56 | 1.24% | 993 |
| Jun 26, 2026 | 1.54 | 1.60 | 1.54 | 1.54 | 1.54 | -1.45% | 6,174 |
| Jun 25, 2026 | 1.57 | 1.58 | 1.56 | 1.57 | 1.57 | 1.49% | 1,871 |
| Jun 24, 2026 | 1.58 | 1.58 | 1.53 | 1.54 | 1.54 | -2.78% | 37,760 |
| Jun 23, 2026 | 1.59 | 1.60 | 1.56 | 1.59 | 1.59 | -0.31% | 22,385 |
| Jun 22, 2026 | 1.61 | 1.61 | 1.57 | 1.59 | 1.59 | -1.88% | 35,687 |
| Jun 19, 2026 | 1.64 | 1.62 | 1.61 | 1.62 | 1.62 | 0.46% | 10,830 |
| Jun 18, 2026 | 1.64 | 1.64 | 1.62 | 1.62 | 1.62 | -2.24% | 5,733 |
| Jun 17, 2026 | 1.68 | 1.71 | 1.63 | 1.65 | 1.65 | -1.96% | 6,220 |
| Jun 16, 2026 | 1.70 | 1.73 | 1.67 | 1.69 | 1.69 | -3.21% | 18,034 |
| Jun 15, 2026 | 1.71 | 1.75 | 1.70 | 1.74 | 1.74 | 0.84% | 5,586 |
| Jun 12, 2026 | 1.67 | 1.73 | 1.70 | 1.73 | 1.73 | 2.51% | 7,315 |
| Jun 11, 2026 | 1.74 | 1.72 | 1.68 | 1.69 | 1.69 | -0.46% | 2,064 |
| Jun 10, 2026 | 1.68 | 1.72 | 1.68 | 1.69 | 1.69 | -1.46% | 4,876 |
| Jun 9, 2026 | 1.72 | 1.72 | 1.69 | 1.72 | 1.72 | 0.18% | 11,686 |
| Jun 8, 2026 | 1.70 | 1.72 | 1.69 | 1.72 | 1.71 | -2.56% | 3,547 |