bpost NV/SA (VIE:BPOS)
Austria · Delayed Price · Currency is EUR 1.288
+0.002 (0.16%)
Last updated: Sep 3, 2026, 5:32 PM CET
VIE:BPOS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 30, 2026 | 1.54 | 1.54 | 1.53 | 1.53 | 1.53 | 0.66% | - |
| Jul 29, 2026 | 1.54 | 1.55 | 1.52 | 1.52 | 1.52 | -0.65% | - |
| Jul 28, 2026 | 1.52 | 1.55 | 1.52 | 1.53 | 1.53 | 1.59% | - |
| 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% | - |