PostNL N.V. (PSTNY)
OTCMKTS · Delayed Price · Currency is USD
0.8875
-0.0975 (-9.90%)
At close: Aug 31, 2026
PSTNY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 0.99 | 0.99 | 0.89 | 0.89 | 0.89 | -9.90% | 200 |
| Aug 27, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -22.44% | 608 |
| Apr 21, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.18% | 3,500 |
| Feb 20, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.27 | 6.56% | 100 |
| Dec 30, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.19 | -4.31% | 2,678 |
| Dec 26, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.25 | 16.97% | 1,000 |
| Dec 10, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.07 | 28.24% | 1,000 |
| Nov 21, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.83 | 6.25% | 1,625 |
| Nov 19, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.78 | -11.11% | 1,143 |
| Oct 17, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.88 | -10.00% | 4,217 |
| Oct 3, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 0.98 | 5.26% | 4,750 |
| Oct 1, 2025 | 1.10 | 1.10 | 0.95 | 0.95 | 0.93 | -8.65% | 535 |
| Sep 29, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.02 | -0.95% | 875 |
| Jul 1, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.03 | -10.26% | 273 |
| Jun 26, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.15 | -3.32% | 500 |
| Mar 10, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.18 | 37.78% | 100 |
| Jan 23, 2025 | 0.93 | 0.93 | 0.90 | 0.90 | 0.86 | -8.16% | 2,460 |
| Jan 21, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.94 | 1.45% | 1,889 |
| Jan 2, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.92 | -22.72% | 850 |
| Oct 11, 2024 | 1.25 | 1.25 | 1.25 | 1.25 | 1.19 | 1.01% | 4,750 |
| Sep 19, 2024 | 1.24 | 1.24 | 1.24 | 1.24 | 1.18 | 5.03% | 608 |
| Jun 27, 2024 | 1.20 | 1.20 | 1.20 | 1.20 | 1.13 | -12.98% | 200 |
| Mar 4, 2024 | 1.40 | 1.40 | 1.40 | 1.40 | 1.29 | -28.21% | 500 |
| Aug 24, 2023 | 1.95 | 1.95 | 1.95 | 1.95 | 1.80 | 17.61% | 300 |
| Jul 27, 2023 | 1.70 | 1.70 | 1.70 | 1.70 | 1.53 | 17.24% | 17,000 |
| Jun 30, 2023 | 1.45 | 1.45 | 1.45 | 1.45 | 1.31 | -9.09% | 100 |
| Jun 7, 2023 | 1.60 | 1.60 | 1.60 | 1.60 | 1.44 | -13.78% | 1,227 |
| May 24, 2023 | 1.85 | 1.85 | 1.85 | 1.85 | 1.67 | - | 100 |
| May 18, 2023 | 1.85 | 1.85 | 1.85 | 1.85 | 1.67 | - | 100 |
| May 8, 2023 | 1.85 | 1.85 | 1.85 | 1.85 | 1.67 | 1.88% | 600 |
| Mar 31, 2023 | 1.83 | 1.83 | 1.83 | 1.83 | 1.64 | 14.73% | 600 |
| Mar 28, 2023 | 1.78 | 1.78 | 1.60 | 1.60 | 1.43 | -16.05% | 726 |
| Mar 22, 2023 | 1.80 | 1.90 | 1.80 | 1.90 | 1.70 | -7.32% | 2,000 |
| Mar 6, 2023 | 2.05 | 2.05 | 2.05 | 2.05 | 1.83 | 36.67% | 100 |
| Feb 28, 2023 | 1.50 | 1.50 | 1.50 | 1.50 | 1.34 | -25.00% | 301 |
| Feb 24, 2023 | 1.88 | 2.00 | 1.88 | 2.00 | 1.79 | -5.66% | 400 |
| Feb 13, 2023 | 2.12 | 2.12 | 2.12 | 2.12 | 1.90 | 2.42% | 485 |
| Feb 10, 2023 | 2.07 | 2.07 | 2.07 | 2.07 | 1.85 | -14.11% | 1,939 |
| Feb 9, 2023 | 2.41 | 2.41 | 2.41 | 2.41 | 2.15 | 18.72% | 850 |
| Jan 25, 2023 | 2.03 | 2.03 | 2.03 | 2.03 | 1.81 | - | 100 |
| Jan 12, 2023 | 2.03 | 2.03 | 2.03 | 2.03 | 1.81 | 0.50% | 135 |
| Dec 9, 2022 | 2.02 | 2.02 | 2.02 | 2.02 | 1.81 | 27.04% | 100 |
| Oct 27, 2022 | 1.59 | 1.59 | 1.59 | 1.59 | 1.42 | -9.14% | 857 |
| Oct 21, 2022 | 1.75 | 1.75 | 1.75 | 1.75 | 1.56 | -30.83% | 470 |
| Aug 10, 2022 | 2.53 | 2.53 | 2.53 | 2.53 | 2.26 | -0.21% | 800 |
| Jul 26, 2022 | 2.64 | 2.64 | 2.64 | 2.64 | 2.27 | -24.57% | 135 |
| May 24, 2022 | 3.50 | 3.50 | 3.50 | 3.50 | 3.00 | -8.62% | 100 |
| Apr 22, 2022 | 3.83 | 3.83 | 3.83 | 3.83 | 3.29 | 12.65% | 2,600 |
| Apr 21, 2022 | 3.40 | 3.40 | 3.40 | 3.40 | 2.92 | -4.67% | 456 |