Österreichische Post AG (VIE:POST)
Austria · Delayed Price · Currency is EUR 33.80
+0.30 (0.90%)
Feb 4, 2026, 5:35 PM CET
Österreichische Post AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 33.25 | 33.45 | 33.25 | 33.45 | - | -0.15% | 7,524 |
| 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 |
| Jan 13, 2026 | 32.25 | 32.40 | 31.95 | 32.40 | 32.40 | 0.47% | 40,351 |
| Jan 12, 2026 | 31.80 | 32.30 | 31.80 | 32.25 | 32.25 | 1.26% | 34,293 |
| Jan 9, 2026 | 32.30 | 32.40 | 31.85 | 31.85 | 31.85 | -1.24% | 30,895 |
| Jan 8, 2026 | 31.95 | 32.25 | 31.80 | 32.25 | 32.25 | 0.94% | 57,709 |
| Jan 7, 2026 | 31.80 | 32.00 | 31.60 | 31.95 | 31.95 | 0.16% | 44,352 |
| Jan 6, 2026 | 31.80 | 31.90 | 31.60 | 31.90 | 31.90 | 0.63% | 27,530 |
| Jan 5, 2026 | 31.35 | 31.70 | 31.20 | 31.70 | 31.70 | 1.12% | 54,092 |
| Jan 2, 2026 | 31.00 | 31.35 | 30.70 | 31.35 | 31.35 | 0.80% | 32,715 |
| Dec 30, 2025 | 30.50 | 31.15 | 30.50 | 31.10 | 31.10 | 1.14% | 50,452 |
| Dec 29, 2025 | 30.90 | 31.00 | 30.50 | 30.75 | 30.75 | -0.16% | 50,053 |
| Dec 23, 2025 | 30.85 | 30.95 | 30.60 | 30.80 | 30.80 | -0.16% | 23,755 |
| Dec 22, 2025 | 31.05 | 31.15 | 30.55 | 30.85 | 30.85 | -0.64% | 37,698 |
| Dec 19, 2025 | 30.80 | 31.20 | 30.20 | 31.05 | 31.05 | 0.16% | 83,246 |
| Dec 18, 2025 | 30.80 | 31.00 | 30.60 | 31.00 | 31.00 | 0.49% | 49,578 |
| Dec 17, 2025 | 30.70 | 31.00 | 30.65 | 30.85 | 30.85 | - | 21,744 |
| Dec 16, 2025 | 31.00 | 31.10 | 30.65 | 30.85 | 30.85 | 0.49% | 33,695 |
| Dec 15, 2025 | 31.10 | 31.15 | 30.55 | 30.70 | 30.70 | -1.29% | 52,501 |
| Dec 12, 2025 | 31.00 | 31.10 | 30.60 | 31.10 | 31.10 | 0.32% | 33,412 |
| Dec 11, 2025 | 30.65 | 31.00 | 30.50 | 31.00 | 31.00 | 1.31% | 23,697 |
| Dec 10, 2025 | 30.75 | 30.85 | 30.40 | 30.60 | 30.60 | -1.13% | 19,690 |
| Dec 9, 2025 | 31.00 | 31.15 | 30.75 | 30.95 | 30.95 | -0.16% | 41,390 |
| Dec 8, 2025 | 30.80 | 31.00 | 30.75 | 31.00 | 31.00 | - | 16,925 |
| 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 |