bpost NV/SA (VIE:BPOS)
Austria · Delayed Price · Currency is EUR 1.524
+0.016 (1.06%)
Last updated: Jul 28, 2026, 1:00 PM CET
VIE:BPOS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 1.55 | 1.55 | 1.51 | 1.51 | 1.51 | -0.92% | 1 |
| Jul 24, 2026 | 1.54 | 1.54 | 1.52 | 1.52 | 1.52 | 0.26% | - |
| Jul 23, 2026 | 1.57 | 1.57 | 1.52 | 1.52 | 1.52 | -4.05% | - |
| Jul 22, 2026 | 1.58 | 1.59 | 1.58 | 1.58 | 1.58 | 0.38% | - |
| Jul 21, 2026 | 1.58 | 1.59 | 1.58 | 1.58 | 1.58 | -0.25% | - |
| Jul 20, 2026 | 1.59 | 1.59 | 1.58 | 1.58 | 1.58 | -1.25% | - |
| Jul 17, 2026 | 1.59 | 1.60 | 1.58 | 1.60 | 1.60 | -0.12% | - |
| Jul 16, 2026 | 1.60 | 1.60 | 1.59 | 1.60 | 1.60 | -1.11% | - |
| Jul 15, 2026 | 1.60 | 1.62 | 1.59 | 1.62 | 1.62 | 1.12% | - |
| Jul 14, 2026 | 1.61 | 1.61 | 1.58 | 1.60 | 1.60 | -0.99% | - |
| Jul 13, 2026 | 1.60 | 1.62 | 1.60 | 1.62 | 1.62 | 1.00% | 687 |
| Jul 10, 2026 | 1.62 | 1.62 | 1.60 | 1.60 | 1.60 | -0.50% | - |
| Jul 9, 2026 | 1.61 | 1.61 | 1.60 | 1.61 | 1.61 | 0.75% | 514 |
| Jul 8, 2026 | 1.64 | 1.64 | 1.59 | 1.60 | 1.60 | -2.56% | - |
| Jul 7, 2026 | 1.66 | 1.66 | 1.64 | 1.64 | 1.64 | -1.68% | - |
| Jul 6, 2026 | 1.69 | 1.69 | 1.67 | 1.67 | 1.67 | -0.95% | 3,202 |
| Jul 3, 2026 | 1.59 | 1.68 | 1.59 | 1.68 | 1.68 | 6.31% | - |
| Jul 2, 2026 | 1.56 | 1.58 | 1.56 | 1.58 | 1.58 | 1.02% | - |
| Jul 1, 2026 | 1.53 | 1.57 | 1.53 | 1.57 | 1.57 | 0.77% | - |
| Jun 30, 2026 | 1.57 | 1.57 | 1.56 | 1.56 | 1.56 | -0.38% | - |
| Jun 29, 2026 | 1.56 | 1.58 | 1.56 | 1.56 | 1.56 | 0.51% | - |
| Jun 26, 2026 | 1.58 | 1.58 | 1.54 | 1.55 | 1.55 | -0.89% | - |
| Jun 25, 2026 | 1.56 | 1.57 | 1.55 | 1.57 | 1.57 | 0.26% | - |
| Jun 24, 2026 | 1.57 | 1.57 | 1.54 | 1.56 | 1.56 | -1.76% | - |
| Jun 23, 2026 | 1.57 | 1.59 | 1.57 | 1.59 | 1.59 | 0.38% | 3,076 |
| Jun 22, 2026 | 1.61 | 1.61 | 1.58 | 1.59 | 1.59 | -1.49% | - |
| Jun 19, 2026 | 1.63 | 1.63 | 1.61 | 1.61 | 1.61 | -1.23% | - |
| Jun 18, 2026 | 1.65 | 1.65 | 1.62 | 1.63 | 1.63 | -0.97% | - |
| Jun 17, 2026 | 1.68 | 1.68 | 1.64 | 1.65 | 1.65 | -1.67% | 1,332 |
| Jun 16, 2026 | 1.70 | 1.70 | 1.67 | 1.67 | 1.67 | -1.06% | - |
| Jun 15, 2026 | 1.74 | 1.74 | 1.69 | 1.69 | 1.69 | -0.70% | - |
| Jun 12, 2026 | 1.72 | 1.73 | 1.70 | 1.70 | 1.70 | 0.83% | 38 |
| Jun 11, 2026 | 1.69 | 1.70 | 1.69 | 1.69 | 1.69 | -0.82% | - |
| Jun 10, 2026 | 1.70 | 1.71 | 1.70 | 1.70 | 1.70 | 0.24% | - |
| Jun 9, 2026 | 1.71 | 1.72 | 1.70 | 1.70 | 1.70 | -1.16% | - |
| Jun 8, 2026 | 1.70 | 1.72 | 1.70 | 1.72 | 1.72 | -0.69% | - |
| Jun 5, 2026 | 1.76 | 1.76 | 1.73 | 1.73 | 1.73 | -1.70% | - |
| Jun 4, 2026 | 1.75 | 1.76 | 1.74 | 1.76 | 1.76 | 1.97% | - |
| Jun 3, 2026 | 1.77 | 1.77 | 1.73 | 1.73 | 1.73 | -2.81% | - |
| Jun 2, 2026 | 1.76 | 1.78 | 1.76 | 1.78 | 1.78 | 1.14% | - |
| Jun 1, 2026 | 1.79 | 1.79 | 1.76 | 1.76 | 1.76 | -2.55% | - |
| May 29, 2026 | 1.78 | 1.82 | 1.78 | 1.80 | 1.80 | 2.27% | - |
| May 28, 2026 | 1.77 | 1.78 | 1.76 | 1.76 | 1.76 | -1.23% | - |
| May 27, 2026 | 1.77 | 1.79 | 1.77 | 1.79 | 1.79 | 1.13% | - |
| May 26, 2026 | 1.80 | 1.80 | 1.77 | 1.77 | 1.77 | -1.67% | - |
| May 25, 2026 | 1.78 | 1.81 | 1.78 | 1.80 | 1.80 | 2.05% | 3 |
| May 22, 2026 | 1.78 | 1.78 | 1.76 | 1.76 | 1.76 | -0.11% | - |
| May 21, 2026 | 1.76 | 1.76 | 1.75 | 1.76 | 1.76 | 1.03% | - |
| May 20, 2026 | 1.73 | 1.74 | 1.73 | 1.74 | 1.74 | 1.28% | 3,563 |
| May 19, 2026 | 1.69 | 1.72 | 1.69 | 1.72 | 1.72 | 2.14% | - |