Österreichische Post AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	33.85	34.05	33.65	33.85	-	0.45%	23,863
Mar 23, 2026	32.90	34.10	32.90	33.70	33.70	-0.44%	65,661
Mar 20, 2026	34.30	34.40	33.75	33.85	33.85	0.15%	323,213
Mar 19, 2026	33.60	34.30	33.20	33.80	33.80	0.45%	72,713
Mar 18, 2026	33.30	33.85	33.30	33.65	33.65	1.51%	34,549
Mar 17, 2026	33.60	33.65	33.05	33.15	33.15	-0.90%	46,573
Mar 16, 2026	33.65	33.85	32.60	33.45	33.45	-0.30%	63,874
Mar 13, 2026	32.20	33.90	32.20	33.55	33.55	1.98%	87,951
Mar 12, 2026	34.50	34.50	32.20	32.90	32.90	-2.37%	93,816
Mar 11, 2026	34.10	34.10	32.50	33.70	33.70	-0.88%	46,257
Mar 10, 2026	34.30	34.55	34.00	34.00	34.00	1.04%	37,859
Mar 9, 2026	34.00	34.20	33.55	33.65	33.65	-1.90%	41,587
Mar 6, 2026	34.50	34.50	33.50	34.30	34.30	0.15%	51,581
Mar 5, 2026	33.80	34.85	33.50	34.25	34.25	1.48%	47,964
Mar 4, 2026	33.60	34.10	33.55	33.75	33.75	-	57,323
Mar 3, 2026	34.00	34.35	33.65	33.75	33.75	-2.17%	57,261
Mar 2, 2026	34.25	34.80	32.50	34.50	34.50	-1.71%	66,306
Feb 27, 2026	34.90	35.10	34.65	35.10	35.10	0.86%	57,185
Feb 26, 2026	35.00	35.20	34.55	34.80	34.80	-0.85%	39,045
Feb 25, 2026	34.85	35.10	34.50	35.10	35.10	0.57%	25,886
Feb 24, 2026	35.05	35.15	34.80	34.90	34.90	-1.13%	30,449
Feb 23, 2026	35.10	35.30	34.75	35.30	35.30	0.28%	27,662
Feb 20, 2026	35.10	35.20	34.85	35.20	35.20	-	32,345
Feb 19, 2026	35.10	35.30	35.00	35.20	35.20	-0.42%	21,745
Feb 18, 2026	34.60	35.35	34.55	35.35	35.35	1.73%	59,751
Feb 17, 2026	34.80	34.80	34.35	34.75	34.75	0.43%	21,584
Feb 16, 2026	34.80	34.90	34.45	34.60	34.60	-0.29%	27,233
Feb 13, 2026	34.25	34.80	34.05	34.70	34.70	0.73%	27,249
Feb 12, 2026	34.35	34.75	34.20	34.45	34.45	-0.43%	45,979
Feb 11, 2026	34.25	34.60	34.05	34.60	34.60	1.02%	31,775
Feb 10, 2026	34.80	34.80	34.10	34.25	34.25	-0.87%	38,263
Feb 9, 2026	34.20	34.60	34.00	34.55	34.55	1.02%	30,269
Feb 6, 2026	34.00	34.35	33.50	34.20	34.20	0.59%	59,996
Feb 5, 2026	33.90	34.80	33.50	34.00	34.00	0.59%	62,192
Feb 4, 2026	33.25	33.80	33.25	33.80	33.80	0.90%	31,795
Feb 3, 2026	33.00	33.50	32.90	33.50	33.50	1.52%	35,977
Feb 2, 2026	32.95	33.40	32.75	33.00	33.00	0.15%	60,463
Jan 30, 2026	33.05	33.20	32.90	32.95	32.95	-1.05%	40,399
Jan 29, 2026	33.05	33.30	32.95	33.30	33.30	0.91%	42,919
Jan 28, 2026	32.85	33.00	32.65	33.00	33.00	0.15%	35,608
Jan 27, 2026	32.75	32.95	32.40	32.95	32.95	0.46%	28,573
Jan 26, 2026	32.45	32.85	32.40	32.80	32.80	1.08%	31,310
Jan 23, 2026	32.70	32.70	32.40	32.45	32.45	-1.07%	19,341
Jan 22, 2026	32.30	32.85	32.25	32.80	32.80	1.71%	44,274
Jan 21, 2026	32.20	32.50	32.00	32.25	32.25	-0.31%	25,536
Jan 20, 2026	32.60	32.70	32.20	32.35	32.35	-1.22%	40,372
Jan 19, 2026	32.50	32.75	32.40	32.75	32.75	0.15%	22,415
Jan 16, 2026	32.70	32.90	32.15	32.70	32.70	-0.61%	27,381
Jan 15, 2026	32.40	32.90	32.15	32.90	32.90	1.86%	78,206
Jan 14, 2026	32.40	32.40	31.95	32.30	32.30	-0.31%	22,989