bpost NV/SA (VIE:BPOS)
Austria · Delayed Price · Currency is EUR 1.752
-0.026 (-1.46%)
Last updated: Jun 3, 2026, 1:00 PM CET
VIE:BPOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | - | -0.45% | - |
| 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% | - |
| May 18, 2026 | 1.65 | 1.70 | 1.64 | 1.69 | 1.69 | 2.43% | - |
| May 15, 2026 | 1.65 | 1.66 | 1.64 | 1.65 | 1.65 | -1.67% | - |
| May 14, 2026 | 1.66 | 1.67 | 1.66 | 1.67 | 1.67 | -0.83% | - |
| May 13, 2026 | 1.72 | 1.73 | 1.69 | 1.69 | 1.69 | -1.52% | 2,000 |
| May 12, 2026 | 1.67 | 1.72 | 1.67 | 1.71 | 1.71 | 1.42% | - |
| May 11, 2026 | 1.68 | 1.69 | 1.67 | 1.69 | 1.69 | -1.74% | 6,103 |
| May 8, 2026 | 1.64 | 1.72 | 1.64 | 1.72 | 1.72 | 4.50% | - |
| May 7, 2026 | 1.67 | 1.67 | 1.65 | 1.65 | 1.65 | -3.97% | - |
| May 6, 2026 | 1.72 | 1.72 | 1.70 | 1.71 | 1.71 | -2.61% | 3,106 |
| May 5, 2026 | 1.79 | 1.79 | 1.76 | 1.76 | 1.76 | -1.90% | - |
| May 4, 2026 | 1.81 | 1.81 | 1.79 | 1.79 | 1.79 | -0.11% | - |
| Apr 30, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -1.21% | - |
| Apr 29, 2026 | 1.84 | 1.85 | 1.82 | 1.82 | 1.82 | -1.94% | - |
| Apr 28, 2026 | 1.86 | 1.86 | 1.85 | 1.85 | 1.85 | 0.65% | - |
| Apr 27, 2026 | 1.89 | 1.89 | 1.84 | 1.84 | 1.84 | -2.33% | - |
| Apr 24, 2026 | 1.89 | 1.90 | 1.88 | 1.89 | 1.89 | -1.26% | 2,784 |
| Apr 23, 2026 | 1.92 | 1.92 | 1.91 | 1.91 | 1.91 | -0.21% | - |
| Apr 22, 2026 | 1.90 | 1.93 | 1.90 | 1.91 | 1.91 | 0.95% | - |
| Apr 21, 2026 | 1.92 | 1.92 | 1.90 | 1.90 | 1.90 | 0.64% | 2,025 |
| Apr 20, 2026 | 1.93 | 1.93 | 1.88 | 1.88 | 1.88 | -3.19% | 8,768 |
| Apr 17, 2026 | 1.92 | 1.95 | 1.92 | 1.95 | 1.95 | 1.35% | 1,100 |
| Apr 16, 2026 | 1.90 | 1.92 | 1.90 | 1.92 | 1.92 | 0.63% | - |
| Apr 15, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 0.10% | - |
| Apr 14, 2026 | 1.88 | 1.91 | 1.88 | 1.91 | 1.91 | 3.59% | - |
| Apr 13, 2026 | 1.89 | 1.89 | 1.84 | 1.84 | 1.84 | -4.56% | - |
| Apr 10, 2026 | 1.92 | 1.94 | 1.92 | 1.93 | 1.93 | 0.73% | - |
| Apr 9, 2026 | 1.92 | 1.93 | 1.91 | 1.91 | 1.91 | -2.25% | - |
| Apr 8, 2026 | 1.87 | 1.96 | 1.87 | 1.96 | 1.96 | 6.41% | 4,827 |
| Apr 7, 2026 | 1.86 | 1.86 | 1.80 | 1.84 | 1.84 | 0.55% | 5,568 |
| Apr 2, 2026 | 1.84 | 1.84 | 1.82 | 1.83 | 1.83 | -1.51% | - |
| Apr 1, 2026 | 1.83 | 1.86 | 1.83 | 1.86 | 1.86 | 1.64% | - |
| Mar 31, 2026 | 1.80 | 1.83 | 1.80 | 1.83 | 1.83 | 1.78% | - |
| Mar 30, 2026 | 1.79 | 1.80 | 1.77 | 1.80 | 1.80 | -0.33% | - |
| Mar 27, 2026 | 1.84 | 1.84 | 1.80 | 1.80 | 1.80 | -3.01% | - |
| Mar 26, 2026 | 1.88 | 1.88 | 1.85 | 1.86 | 1.86 | -2.42% | - |
| Mar 25, 2026 | 1.83 | 1.91 | 1.83 | 1.90 | 1.90 | 4.73% | 3,500 |
| Mar 24, 2026 | 1.81 | 1.82 | 1.79 | 1.82 | 1.82 | 0.44% | - |
| Mar 23, 2026 | 1.76 | 1.81 | 1.72 | 1.81 | 1.81 | 2.03% | 9,976 |