Österreichische Post AG (VIE:POST)
Austria · Delayed Price · Currency is EUR 29.95
-0.90 (-2.92%)
Oct 24, 2025, 3:42 PM CET
Österreichische Post AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 30.60 | 30.75 | 30.00 | 30.00 | 30.00 | -2.76% | 16,437 |
| 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 |
| Sep 26, 2025 | 29.35 | 29.50 | 29.25 | 29.30 | 29.30 | -0.17% | 29,501 |
| Sep 25, 2025 | 29.30 | 29.55 | 29.25 | 29.35 | 29.35 | -0.34% | 26,329 |
| Sep 24, 2025 | 29.30 | 29.50 | 29.15 | 29.45 | 29.45 | 0.68% | 33,128 |
| Sep 23, 2025 | 29.30 | 29.40 | 29.00 | 29.25 | 29.25 | 0.52% | 23,976 |
| Sep 22, 2025 | 29.40 | 29.40 | 29.00 | 29.10 | 29.10 | -0.17% | 21,539 |
| Sep 19, 2025 | 29.10 | 29.20 | 28.90 | 29.15 | 29.15 | 0.17% | 92,405 |
| Sep 18, 2025 | 29.20 | 29.40 | 29.00 | 29.10 | 29.10 | -0.51% | 40,281 |
| Sep 17, 2025 | 29.30 | 29.30 | 29.10 | 29.25 | 29.25 | 0.69% | 27,086 |
| Sep 16, 2025 | 29.45 | 29.45 | 29.05 | 29.05 | 29.05 | -0.85% | 34,533 |
| Sep 15, 2025 | 29.50 | 29.50 | 29.20 | 29.30 | 29.30 | - | 14,339 |
| Sep 12, 2025 | 29.45 | 29.60 | 29.10 | 29.30 | 29.30 | -0.85% | 32,817 |
| Sep 11, 2025 | 29.05 | 29.60 | 29.00 | 29.55 | 29.55 | 1.72% | 27,467 |
| Sep 10, 2025 | 29.50 | 29.65 | 29.05 | 29.05 | 29.05 | -1.02% | 41,783 |
| Sep 9, 2025 | 29.20 | 29.50 | 29.10 | 29.35 | 29.35 | 0.51% | 36,996 |
| Sep 8, 2025 | 29.05 | 29.20 | 28.95 | 29.20 | 29.20 | 1.04% | 18,872 |
| Sep 5, 2025 | 28.95 | 29.05 | 28.80 | 28.90 | 28.90 | -0.52% | 28,075 |
| Sep 4, 2025 | 29.00 | 29.20 | 28.85 | 29.05 | 29.05 | 0.87% | 19,872 |
| Sep 3, 2025 | 29.00 | 29.15 | 28.80 | 28.80 | 28.80 | -0.35% | 43,973 |
| Sep 2, 2025 | 29.15 | 29.15 | 28.85 | 28.90 | 28.90 | -0.17% | 30,465 |
| Sep 1, 2025 | 28.90 | 29.15 | 28.85 | 28.95 | 28.95 | 0.52% | 28,587 |
| Aug 29, 2025 | 29.20 | 29.20 | 28.80 | 28.80 | 28.80 | -0.69% | 41,036 |
| Aug 28, 2025 | 29.15 | 29.20 | 29.00 | 29.00 | 29.00 | - | 46,998 |
| Aug 27, 2025 | 29.10 | 29.20 | 28.90 | 29.00 | 29.00 | - | 32,089 |
| Aug 26, 2025 | 29.10 | 29.20 | 29.00 | 29.00 | 29.00 | -0.34% | 40,202 |
| Aug 25, 2025 | 29.25 | 29.35 | 29.00 | 29.10 | 29.10 | - | 31,679 |
| Aug 22, 2025 | 29.05 | 29.20 | 29.00 | 29.10 | 29.10 | - | 19,330 |
| Aug 21, 2025 | 29.15 | 29.25 | 29.00 | 29.10 | 29.10 | - | 29,651 |
| Aug 20, 2025 | 29.10 | 29.35 | 29.05 | 29.10 | 29.10 | - | 33,273 |
| Aug 19, 2025 | 29.10 | 29.45 | 28.90 | 29.10 | 29.10 | 0.87% | 36,425 |
| Aug 18, 2025 | 29.00 | 29.15 | 28.85 | 28.85 | 28.85 | -0.86% | 40,579 |