Österreichische Post AG (VIE:POST)
Austria · Delayed Price · Currency is EUR 31.00
-0.10 (-0.32%)
At close: Dec 5, 2025
Österreichische Post AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 31.10 | 31.20 | 30.85 | 31.00 | 31.00 | -0.32% | 31,883 |
| Dec 4, 2025 | 30.75 | 31.10 | 30.55 | 31.10 | 31.10 | 1.30% | 41,947 |
| Dec 3, 2025 | 30.80 | 30.85 | 30.40 | 30.70 | 30.70 | -0.32% | 18,617 |
| Dec 2, 2025 | 30.70 | 30.80 | 30.50 | 30.80 | 30.80 | 0.49% | 40,336 |
| Dec 1, 2025 | 30.50 | 30.65 | 30.35 | 30.65 | 30.65 | 0.49% | 22,813 |
| Nov 28, 2025 | 30.50 | 30.60 | 30.25 | 30.50 | 30.50 | 0.49% | 23,784 |
| Nov 27, 2025 | 30.40 | 30.45 | 30.15 | 30.35 | 30.35 | - | 12,050 |
| Nov 26, 2025 | 30.15 | 30.35 | 29.95 | 30.35 | 30.35 | 0.66% | 29,853 |
| Nov 25, 2025 | 30.20 | 30.20 | 29.75 | 30.15 | 30.15 | - | 37,155 |
| Nov 24, 2025 | 29.60 | 30.15 | 29.60 | 30.15 | 30.15 | 1.86% | 68,266 |
| Nov 21, 2025 | 29.90 | 29.95 | 29.55 | 29.60 | 29.60 | -1.00% | 20,309 |
| Nov 20, 2025 | 30.20 | 30.20 | 29.90 | 29.90 | 29.90 | -0.99% | 30,159 |
| Nov 19, 2025 | 30.00 | 30.20 | 29.65 | 30.20 | 30.20 | 2.03% | 31,853 |
| Nov 18, 2025 | 30.30 | 30.30 | 29.60 | 29.60 | 29.60 | -1.33% | 41,035 |
| Nov 17, 2025 | 30.25 | 30.40 | 30.00 | 30.00 | 30.00 | -0.83% | 34,233 |
| Nov 14, 2025 | 30.40 | 30.40 | 30.10 | 30.25 | 30.25 | -0.17% | 26,635 |
| Nov 13, 2025 | 30.40 | 30.55 | 29.90 | 30.30 | 30.30 | -0.66% | 32,167 |
| Nov 12, 2025 | 30.60 | 31.25 | 29.75 | 30.50 | 30.50 | -0.81% | 84,861 |
| Nov 11, 2025 | 30.20 | 30.75 | 30.10 | 30.75 | 30.75 | 1.82% | 30,626 |
| Nov 10, 2025 | 30.10 | 30.30 | 30.00 | 30.20 | 30.20 | 0.50% | 22,231 |
| Nov 7, 2025 | 30.15 | 30.40 | 29.90 | 30.05 | 30.05 | -0.33% | 26,206 |
| Nov 6, 2025 | 29.85 | 30.25 | 29.85 | 30.15 | 30.15 | - | 22,188 |
| Nov 5, 2025 | 30.20 | 30.20 | 29.85 | 30.15 | 30.15 | 0.17% | 17,150 |
| Nov 4, 2025 | 30.00 | 30.25 | 29.80 | 30.10 | 30.10 | 0.50% | 59,757 |
| Nov 3, 2025 | 30.20 | 30.20 | 29.95 | 29.95 | 29.95 | -0.17% | 18,688 |
| Oct 31, 2025 | 29.90 | 30.20 | 29.85 | 30.00 | 30.00 | 0.17% | 26,715 |
| Oct 30, 2025 | 30.00 | 30.15 | 29.85 | 29.95 | 29.95 | -0.17% | 21,149 |
| Oct 29, 2025 | 29.80 | 30.20 | 29.80 | 30.00 | 30.00 | 0.17% | 34,138 |
| Oct 28, 2025 | 30.10 | 30.10 | 29.65 | 29.95 | 29.95 | 0.34% | 22,049 |
| Oct 27, 2025 | 29.80 | 30.05 | 29.70 | 29.85 | 29.85 | 0.51% | 35,395 |
| Oct 24, 2025 | 30.60 | 30.75 | 29.70 | 29.70 | 29.70 | -3.73% | 81,785 |
| Oct 23, 2025 | 29.70 | 30.85 | 29.70 | 30.85 | 30.85 | 3.87% | 96,450 |
| Oct 22, 2025 | 29.60 | 29.80 | 29.55 | 29.70 | 29.70 | - | 112,496 |
| Oct 21, 2025 | 29.70 | 29.70 | 29.40 | 29.70 | 29.70 | 0.34% | 22,890 |
| Oct 20, 2025 | 29.95 | 29.95 | 29.40 | 29.60 | 29.60 | -0.34% | 29,993 |
| Oct 17, 2025 | 29.50 | 29.70 | 29.30 | 29.70 | 29.70 | 1.37% | 35,649 |
| Oct 16, 2025 | 29.30 | 29.70 | 29.30 | 29.30 | 29.30 | - | 35,934 |
| Oct 15, 2025 | 29.60 | 29.70 | 29.30 | 29.30 | 29.30 | -0.51% | 41,549 |
| Oct 14, 2025 | 29.75 | 29.90 | 29.45 | 29.45 | 29.45 | -1.17% | 42,948 |
| Oct 13, 2025 | 29.90 | 30.00 | 29.65 | 29.80 | 29.80 | -0.33% | 31,553 |
| Oct 10, 2025 | 29.75 | 30.10 | 29.65 | 29.90 | 29.90 | 1.01% | 21,791 |
| Oct 9, 2025 | 29.70 | 29.85 | 29.50 | 29.60 | 29.60 | - | 31,529 |
| Oct 8, 2025 | 29.90 | 30.00 | 29.55 | 29.60 | 29.60 | -1.33% | 29,116 |
| Oct 7, 2025 | 29.90 | 30.00 | 29.75 | 30.00 | 30.00 | 1.01% | 13,707 |
| Oct 6, 2025 | 30.15 | 30.20 | 29.70 | 29.70 | 29.70 | -1.66% | 41,354 |
| Oct 3, 2025 | 29.90 | 30.20 | 29.80 | 30.20 | 30.20 | 1.00% | 33,788 |
| Oct 2, 2025 | 29.85 | 29.95 | 29.55 | 29.90 | 29.90 | - | 28,161 |
| Oct 1, 2025 | 29.60 | 30.10 | 29.50 | 29.90 | 29.90 | 1.01% | 31,138 |
| Sep 30, 2025 | 29.60 | 29.80 | 29.45 | 29.60 | 29.60 | 0.34% | 33,521 |
| Sep 29, 2025 | 29.45 | 29.65 | 29.40 | 29.50 | 29.50 | 0.68% | 33,672 |