bpost NV/SA (VIE:BPOS)
Austria · Delayed Price · Currency is EUR 1.924
+0.060 (3.22%)
Last updated: Dec 5, 2025, 3:30 PM CET
bpost NV/SA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.87 | 1.88 | 1.86 | 1.86 | 1.86 | 1.41% | 69 |
| Dec 3, 2025 | 1.87 | 1.88 | 1.84 | 1.84 | 1.84 | -1.50% | - |
| Dec 2, 2025 | 1.87 | 1.87 | 1.86 | 1.87 | 1.87 | -0.43% | - |
| Dec 1, 2025 | 1.90 | 1.90 | 1.87 | 1.87 | 1.87 | -1.06% | - |
| Nov 28, 2025 | 1.91 | 1.91 | 1.88 | 1.89 | 1.89 | 3.50% | - |
| Nov 27, 2025 | 1.80 | 1.83 | 1.80 | 1.83 | 1.83 | 2.12% | - |
| Nov 26, 2025 | 1.76 | 1.80 | 1.74 | 1.79 | 1.79 | 2.75% | 17,024 |
| Nov 25, 2025 | 1.76 | 1.76 | 1.74 | 1.74 | 1.74 | 0.81% | - |
| Nov 24, 2025 | 1.75 | 1.75 | 1.73 | 1.73 | 1.73 | 0.12% | - |
| Nov 21, 2025 | 1.71 | 1.73 | 1.69 | 1.73 | 1.73 | -0.46% | - |
| Nov 20, 2025 | 1.73 | 1.74 | 1.71 | 1.74 | 1.74 | 0.12% | - |
| Nov 19, 2025 | 1.73 | 1.75 | 1.73 | 1.73 | 1.73 | 1.05% | 2,775 |
| Nov 18, 2025 | 1.74 | 1.74 | 1.72 | 1.72 | 1.72 | -3.16% | - |
| Nov 17, 2025 | 1.81 | 1.81 | 1.77 | 1.77 | 1.77 | -0.34% | - |
| Nov 14, 2025 | 1.79 | 1.80 | 1.77 | 1.78 | 1.78 | -1.00% | 4,256 |
| Nov 13, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 0.34% | - |
| Nov 12, 2025 | 1.79 | 1.80 | 1.79 | 1.79 | 1.79 | -0.11% | - |
| Nov 11, 2025 | 1.79 | 1.79 | 1.78 | 1.79 | 1.79 | -1.86% | - |
| Nov 10, 2025 | 1.78 | 1.85 | 1.78 | 1.83 | 1.83 | 4.70% | - |
| Nov 7, 2025 | 1.74 | 1.79 | 1.74 | 1.74 | 1.74 | 1.04% | - |
| Nov 6, 2025 | 1.82 | 1.82 | 1.73 | 1.73 | 1.73 | -6.50% | - |
| Nov 5, 2025 | 1.87 | 1.87 | 1.85 | 1.85 | 1.85 | -9.06% | - |
| Nov 4, 2025 | 2.02 | 2.05 | 2.02 | 2.03 | 2.03 | -0.49% | - |
| Nov 3, 2025 | 2.11 | 2.12 | 2.04 | 2.04 | 2.04 | -3.32% | 785 |
| Oct 31, 2025 | 2.13 | 2.13 | 2.11 | 2.11 | 2.11 | -0.94% | - |
| Oct 30, 2025 | 2.14 | 2.14 | 2.12 | 2.13 | 2.13 | -1.39% | - |
| Oct 29, 2025 | 2.20 | 2.21 | 2.16 | 2.16 | 2.16 | -2.04% | - |
| Oct 28, 2025 | 2.18 | 2.21 | 2.18 | 2.21 | 2.21 | 0.23% | - |
| Oct 27, 2025 | 2.22 | 2.22 | 2.20 | 2.20 | 2.20 | -0.45% | - |
| Oct 24, 2025 | 2.23 | 2.23 | 2.21 | 2.21 | 2.21 | - | - |
| Oct 23, 2025 | 2.17 | 2.22 | 2.17 | 2.21 | 2.21 | 2.31% | - |
| Oct 22, 2025 | 2.17 | 2.17 | 2.16 | 2.16 | 2.16 | 0.23% | - |
| Oct 21, 2025 | 2.16 | 2.16 | 2.15 | 2.16 | 2.16 | 0.23% | - |
| Oct 20, 2025 | 2.15 | 2.15 | 2.13 | 2.15 | 2.15 | -0.69% | - |
| Oct 17, 2025 | 2.15 | 2.17 | 2.13 | 2.17 | 2.17 | 0.46% | - |
| Oct 16, 2025 | 2.16 | 2.16 | 2.15 | 2.16 | 2.16 | -1.15% | - |
| Oct 15, 2025 | 2.20 | 2.20 | 2.18 | 2.18 | 2.18 | -0.46% | - |
| Oct 14, 2025 | 2.21 | 2.21 | 2.19 | 2.19 | 2.19 | -0.45% | - |
| Oct 13, 2025 | 2.26 | 2.26 | 2.20 | 2.20 | 2.20 | -4.97% | - |
| Oct 10, 2025 | 2.30 | 2.33 | 2.30 | 2.32 | 2.32 | -0.43% | - |
| Oct 9, 2025 | 2.32 | 2.33 | 2.32 | 2.33 | 2.33 | 1.53% | - |
| Oct 8, 2025 | 2.29 | 2.31 | 2.29 | 2.29 | 2.29 | - | - |
| Oct 7, 2025 | 2.29 | 2.30 | 2.28 | 2.29 | 2.29 | -0.43% | - |
| Oct 6, 2025 | 2.27 | 2.30 | 2.25 | 2.30 | 2.30 | 2.00% | - |
| Oct 3, 2025 | 2.27 | 2.27 | 2.24 | 2.26 | 2.26 | - | - |
| Oct 2, 2025 | 2.24 | 2.28 | 2.23 | 2.26 | 2.26 | 0.67% | - |
| Oct 1, 2025 | 2.32 | 2.32 | 2.24 | 2.24 | 2.24 | -3.86% | - |
| Sep 30, 2025 | 2.33 | 2.36 | 2.33 | 2.33 | 2.33 | -0.85% | - |
| Sep 29, 2025 | 2.39 | 2.39 | 2.35 | 2.35 | 2.35 | -0.84% | - |
| Sep 26, 2025 | 2.42 | 2.42 | 2.37 | 2.37 | 2.37 | -1.46% | - |