bpost NV/SA (VIE:BPOS)
Austria · Delayed Price · Currency is EUR 1.106
-0.006 (-0.54%)
At close: Oct 8, 2026
VIE:BPOS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 1.11 | 1.11 | 1.10 | 1.11 | 1.11 | -0.54% | - |
| Oct 7, 2026 | 1.12 | 1.13 | 1.11 | 1.11 | 1.11 | -0.89% | 700 |
| Oct 6, 2026 | 1.12 | 1.14 | 1.12 | 1.12 | 1.12 | 0.18% | - |
| Oct 5, 2026 | 1.11 | 1.13 | 1.11 | 1.12 | 1.12 | -0.18% | - |
| Oct 2, 2026 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | 0.72% | - |
| Oct 1, 2026 | 1.13 | 1.13 | 1.11 | 1.11 | 1.11 | -2.96% | - |
| Sep 30, 2026 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | 0.17% | - |
| Sep 29, 2026 | 1.13 | 1.15 | 1.13 | 1.15 | 1.15 | 1.78% | - |
| Sep 28, 2026 | 1.15 | 1.15 | 1.13 | 1.13 | 1.13 | -1.23% | - |
| Sep 25, 2026 | 1.14 | 1.15 | 1.14 | 1.14 | 1.14 | 0.35% | - |
| Sep 24, 2026 | 1.15 | 1.16 | 1.14 | 1.14 | 1.14 | -1.73% | - |
| Sep 23, 2026 | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | -2.86% | - |
| Sep 22, 2026 | 1.22 | 1.22 | 1.19 | 1.19 | 1.19 | -1.49% | - |
| Sep 21, 2026 | 1.21 | 1.24 | 1.21 | 1.21 | 1.21 | 0.83% | - |
| Sep 18, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -2.60% | - |
| Sep 17, 2026 | 1.22 | 1.23 | 1.21 | 1.23 | 1.23 | 1.32% | - |
| Sep 16, 2026 | 1.23 | 1.23 | 1.21 | 1.21 | 1.21 | -0.65% | - |
| Sep 15, 2026 | 1.22 | 1.23 | 1.22 | 1.22 | 1.22 | 0.16% | - |
| Sep 14, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.81% | - |
| Sep 11, 2026 | 1.25 | 1.25 | 1.22 | 1.23 | 1.23 | -0.81% | - |
| Sep 10, 2026 | 1.26 | 1.26 | 1.24 | 1.24 | 1.24 | -0.80% | - |
| Sep 9, 2026 | 1.27 | 1.27 | 1.25 | 1.25 | 1.25 | -1.88% | - |
| Sep 8, 2026 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | -1.55% | - |
| Sep 7, 2026 | 1.29 | 1.31 | 1.29 | 1.29 | 1.29 | - | - |
| Sep 4, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.47% | - |
| Sep 3, 2026 | 1.29 | 1.29 | 1.28 | 1.29 | 1.29 | 0.16% | - |
| Sep 2, 2026 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | 0.47% | - |
| Sep 1, 2026 | 1.29 | 1.30 | 1.28 | 1.28 | 1.28 | -0.62% | - |
| Aug 31, 2026 | 1.31 | 1.31 | 1.29 | 1.29 | 1.29 | -2.28% | - |
| Aug 28, 2026 | 1.29 | 1.33 | 1.29 | 1.32 | 1.32 | 4.27% | - |
| Aug 27, 2026 | 1.29 | 1.29 | 1.26 | 1.26 | 1.26 | -2.47% | - |
| Aug 26, 2026 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | -1.52% | - |
| Aug 25, 2026 | 1.33 | 1.33 | 1.32 | 1.32 | 1.32 | -0.15% | - |
| Aug 24, 2026 | 1.34 | 1.34 | 1.32 | 1.32 | 1.32 | -1.49% | - |
| Aug 21, 2026 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | -0.45% | - |
| Aug 20, 2026 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | -0.74% | - |
| Aug 19, 2026 | 1.33 | 1.35 | 1.33 | 1.35 | 1.35 | 1.65% | - |
| Aug 18, 2026 | 1.35 | 1.35 | 1.33 | 1.33 | 1.33 | -1.48% | - |
| Aug 17, 2026 | 1.39 | 1.39 | 1.35 | 1.35 | 1.35 | -2.59% | - |
| Aug 14, 2026 | 1.39 | 1.41 | 1.39 | 1.39 | 1.39 | -0.72% | - |
| Aug 13, 2026 | 1.41 | 1.41 | 1.39 | 1.40 | 1.40 | 0.43% | - |
| Aug 12, 2026 | 1.39 | 1.42 | 1.39 | 1.39 | 1.39 | 0.72% | - |
| Aug 11, 2026 | 1.36 | 1.39 | 1.36 | 1.38 | 1.38 | 2.98% | - |
| Aug 10, 2026 | 1.36 | 1.37 | 1.34 | 1.34 | 1.34 | -2.75% | - |
| Aug 7, 2026 | 1.38 | 1.39 | 1.36 | 1.38 | 1.38 | -10.27% | - |
| Aug 6, 2026 | 1.55 | 1.55 | 1.53 | 1.54 | 1.54 | - | - |
| Aug 5, 2026 | 1.56 | 1.56 | 1.54 | 1.54 | 1.54 | -1.54% | - |
| Aug 4, 2026 | 1.54 | 1.58 | 1.54 | 1.56 | 1.56 | 2.23% | 3,202 |
| Aug 3, 2026 | 1.54 | 1.55 | 1.53 | 1.53 | 1.53 | 0.66% | 815 |
| Jul 31, 2026 | 1.53 | 1.53 | 1.51 | 1.52 | 1.52 | -0.91% | - |