bpost NV/SA (LON:0QF5)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 0.8645
-0.0115 (-1.31%)
At close: Nov 10, 2026
LON:0QF5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 0.90 | 0.90 | 0.86 | 0.86 | 0.86 | -1.31% | 10,563 |
| Nov 9, 2026 | 0.92 | 0.94 | 0.88 | 0.88 | 0.88 | -1.57% | 125,648 |
| Nov 6, 2026 | 1.00 | 1.05 | 0.88 | 0.89 | 0.89 | -22.61% | 82,818 |
| Nov 5, 2026 | 1.14 | 1.17 | 1.15 | 1.15 | 1.15 | 0.17% | 13,105 |
| Nov 4, 2026 | 1.12 | 1.15 | 1.10 | 1.15 | 1.15 | 3.42% | 3,880 |
| Nov 3, 2026 | 1.11 | 1.13 | 1.11 | 1.11 | 1.11 | -0.54% | 3,449 |
| Nov 2, 2026 | 1.08 | 1.12 | 1.07 | 1.12 | 1.12 | 4.49% | 14,945 |
| Oct 30, 2026 | 1.10 | 1.08 | 1.07 | 1.07 | 1.07 | 0.38% | 8,958 |
| Oct 29, 2026 | 1.07 | 1.06 | 1.06 | 1.06 | 1.06 | -0.19% | 8,802 |
| Oct 28, 2026 | 1.08 | 1.07 | 1.06 | 1.07 | 1.07 | -1.48% | 817 |
| Oct 27, 2026 | 1.07 | 1.09 | 1.06 | 1.08 | 1.08 | - | 131 |
| Oct 26, 2026 | 1.07 | 1.10 | 1.08 | 1.08 | 1.08 | -0.37% | 14,310 |
| Oct 23, 2026 | 1.09 | 1.09 | 1.08 | 1.09 | 1.09 | -0.73% | 2,934 |
| Oct 22, 2026 | 1.10 | 1.10 | 1.09 | 1.09 | 1.09 | -1.08% | 2,986 |
| Oct 21, 2026 | 1.10 | 1.11 | 1.10 | 1.11 | 1.11 | 0.55% | 3,318 |
| Oct 20, 2026 | 1.11 | 1.10 | 1.08 | 1.10 | 1.10 | -1.26% | 9,265 |
| Oct 19, 2026 | 1.12 | 1.12 | 1.10 | 1.11 | 1.11 | -2.11% | 13,816 |
| Oct 16, 2026 | 1.10 | 1.14 | 1.12 | 1.14 | 1.14 | 3.27% | 6,125 |
| Oct 15, 2026 | 1.11 | 1.12 | 1.09 | 1.10 | 1.10 | -1.25% | 26,741 |
| Oct 14, 2026 | 1.13 | 1.14 | 1.11 | 1.12 | 1.12 | -1.24% | 2,376 |
| Oct 13, 2026 | 1.10 | 1.13 | 1.11 | 1.13 | 1.13 | 2.73% | 3,894 |
| Oct 12, 2026 | 1.12 | 1.13 | 1.10 | 1.10 | 1.10 | -2.31% | 27,950 |
| Oct 9, 2026 | 1.10 | 1.13 | 1.11 | 1.13 | 1.13 | 2.18% | 1,661 |
| Oct 8, 2026 | 1.12 | 1.11 | 1.09 | 1.10 | 1.10 | -0.72% | 1,097 |
| Oct 7, 2026 | 1.13 | 1.13 | 1.11 | 1.11 | 1.11 | -1.42% | 10,325 |
| Oct 6, 2026 | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | 0.54% | 15,909 |
| Oct 5, 2026 | 1.10 | 1.12 | 1.11 | 1.12 | 1.12 | -0.71% | 240 |
| Oct 2, 2026 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | 0.71% | 15,148 |
| Oct 1, 2026 | 1.13 | 1.12 | 1.11 | 1.12 | 1.12 | -1.75% | 39,889 |
| Sep 30, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.18% | 1,105 |
| Sep 29, 2026 | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | 0.89% | 636 |
| Sep 28, 2026 | 1.13 | 1.15 | 1.13 | 1.13 | 1.13 | -1.57% | 3,932 |
| Sep 25, 2026 | 1.14 | 1.15 | 1.13 | 1.15 | 1.15 | 0.53% | 13,634 |
| Sep 24, 2026 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | -0.70% | 9 |
| Sep 23, 2026 | 1.19 | 1.19 | 1.15 | 1.15 | 1.15 | -3.04% | 1,348 |
| Sep 22, 2026 | 1.22 | 1.23 | 1.18 | 1.18 | 1.18 | -3.11% | 17,481 |
| Sep 21, 2026 | 1.22 | 1.23 | 1.22 | 1.22 | 1.22 | 1.17% | 7,422 |
| Sep 18, 2026 | 1.20 | 1.21 | 1.19 | 1.21 | 1.21 | -1.00% | 13,014 |
| Sep 17, 2026 | 1.23 | 1.23 | 1.21 | 1.22 | 1.22 | -0.29% | 3,902 |
| Sep 16, 2026 | 1.22 | 1.23 | 1.22 | 1.22 | 1.22 | 0.05% | 7,129 |
| Sep 15, 2026 | 1.23 | 1.23 | 1.21 | 1.22 | 1.22 | -0.42% | 6,515 |
| Sep 14, 2026 | 1.23 | 1.23 | 1.21 | 1.23 | 1.23 | 0.66% | 22,243 |
| Sep 11, 2026 | 1.24 | 1.24 | 1.22 | 1.22 | 1.22 | -2.38% | 7,718 |
| Sep 10, 2026 | 1.25 | 1.27 | 1.24 | 1.25 | 1.25 | -0.85% | 12,804 |
| Sep 9, 2026 | 1.27 | 1.28 | 1.25 | 1.26 | 1.26 | -0.83% | 3,435 |
| Sep 8, 2026 | 1.29 | 1.29 | 1.27 | 1.27 | 1.27 | -1.29% | 5,386 |
| Sep 7, 2026 | 1.30 | 1.31 | 1.29 | 1.29 | 1.29 | -0.28% | 15,643 |
| Sep 4, 2026 | 1.29 | 1.30 | 1.28 | 1.29 | 1.29 | -0.09% | 45,175 |
| Sep 3, 2026 | 1.29 | 1.29 | 1.28 | 1.29 | 1.29 | 0.70% | 8,920 |
| Sep 2, 2026 | 1.27 | 1.30 | 1.27 | 1.28 | 1.28 | -0.67% | 6,833 |