bpost NV/SA (LON:0QF5)
London · Delayed Price · Currency is GBP · Price in EUR 1.146
+0.006 (0.53%)
At close: Sep 25, 2026
LON:0QF5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1.15 | 1.15 | 1.13 | 1.15 | 1.15 | 1.05% | 13,635 |
| 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 |
| Sep 1, 2026 | 1.29 | 1.30 | 1.28 | 1.29 | 1.29 | -0.45% | 4,227 |
| Aug 31, 2026 | 1.30 | 1.31 | 1.29 | 1.30 | 1.30 | -1.38% | 13,757 |
| Aug 28, 2026 | 1.29 | 1.33 | 1.28 | 1.32 | 1.32 | 3.25% | 8,967 |
| Aug 27, 2026 | 1.29 | 1.30 | 1.27 | 1.28 | 1.27 | -1.66% | 7,535 |
| Aug 26, 2026 | 1.31 | 1.32 | 1.29 | 1.30 | 1.30 | -1.86% | 37,771 |
| Aug 25, 2026 | 1.32 | 1.33 | 1.31 | 1.32 | 1.32 | 0.19% | 36,011 |
| Aug 24, 2026 | 1.34 | 1.34 | 1.32 | 1.32 | 1.32 | -1.05% | 4,709 |
| Aug 21, 2026 | 1.33 | 1.34 | 1.33 | 1.33 | 1.33 | -1.04% | 13,718 |
| Aug 20, 2026 | 1.34 | 1.36 | 1.34 | 1.35 | 1.35 | - | 21,437 |
| Aug 19, 2026 | 1.33 | 1.36 | 1.33 | 1.35 | 1.35 | -0.41% | 8,828 |
| Aug 18, 2026 | 1.35 | 1.36 | 1.33 | 1.35 | 1.35 | 0.11% | 10,764 |
| Aug 17, 2026 | 1.40 | 1.40 | 1.34 | 1.35 | 1.35 | -3.43% | 18,848 |
| 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 |