bpost NV/SA (LON:0QF5)
London · Delayed Price · Currency is GBP · Price in EUR 1.563
-0.012 (-0.73%)
At close: Jul 23, 2026
LON:0QF5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 5, 2026 | 1.76 | 1.77 | 1.75 | 1.76 | 1.76 | 0.80% | 1,298 |
| Jun 4, 2026 | 1.74 | 1.76 | 1.73 | 1.75 | 1.75 | 1.63% | 948 |
| Jun 3, 2026 | 1.78 | 1.76 | 1.72 | 1.72 | 1.72 | -3.37% | 926 |
| Jun 2, 2026 | 1.76 | 1.78 | 1.75 | 1.78 | 1.78 | 0.23% | 1,839 |
| Jun 1, 2026 | 1.79 | 1.80 | 1.75 | 1.77 | 1.77 | -1.45% | 8,834 |
| May 29, 2026 | 1.79 | 1.82 | 1.78 | 1.80 | 1.80 | 1.12% | 12,320 |
| May 28, 2026 | 1.78 | 1.78 | 1.77 | 1.78 | 1.78 | -0.45% | 12,174 |
| May 27, 2026 | 1.75 | 1.80 | 1.76 | 1.79 | 1.79 | 0.11% | 3,709 |
| May 26, 2026 | 1.80 | 1.79 | 1.75 | 1.79 | 1.79 | -0.89% | 2,136 |
| May 25, 2026 | 1.78 | 1.80 | 1.78 | 1.80 | 1.80 | 3.62% | 3,049 |
| May 22, 2026 | 1.74 | 1.77 | 1.74 | 1.74 | 1.74 | -0.84% | 10,173 |
| May 21, 2026 | 1.76 | 1.77 | 1.74 | 1.75 | 1.75 | 1.02% | 12,698 |
| May 20, 2026 | 1.73 | 1.78 | 1.71 | 1.74 | 1.74 | 1.08% | 9,743 |
| May 19, 2026 | 1.71 | 1.72 | 1.68 | 1.72 | 1.72 | 1.44% | 8,543 |
| May 18, 2026 | 1.64 | 1.70 | 1.64 | 1.69 | 1.69 | 2.99% | 10,629 |