Österreichische Post AG (VIE:POST)
Austria · Delayed Price · Currency is EUR 32.10
+0.35 (1.10%)
Nov 4, 2026, 4:53 PM CET
Österreichische Post AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 32.00 | 32.40 | 31.75 | 32.10 | 32.10 | 1.10% | 16,522 |
| Nov 3, 2026 | 31.85 | 32.20 | 31.65 | 31.75 | 31.75 | -0.47% | 20,266 |
| Nov 2, 2026 | 31.45 | 31.95 | 31.35 | 31.90 | 31.90 | 1.59% | 32,158 |
| Oct 30, 2026 | 31.25 | 31.65 | 31.25 | 31.40 | 31.40 | 0.16% | 15,657 |
| Oct 29, 2026 | 31.40 | 31.55 | 31.15 | 31.35 | 31.35 | 0.32% | 18,550 |
| Oct 28, 2026 | 31.50 | 31.60 | 31.25 | 31.25 | 31.25 | -0.79% | 10,975 |
| Oct 27, 2026 | 31.50 | 31.80 | 31.40 | 31.50 | 31.50 | 0.80% | 32,660 |
| Oct 23, 2026 | 31.20 | 31.45 | 30.95 | 31.25 | 31.25 | 0.97% | 37,788 |
| Oct 22, 2026 | 30.85 | 31.20 | 30.80 | 30.95 | 30.95 | 0.32% | 36,649 |
| Oct 21, 2026 | 30.80 | 31.15 | 30.80 | 30.85 | 30.85 | -0.32% | 20,247 |
| Oct 20, 2026 | 30.95 | 31.10 | 30.80 | 30.95 | 30.95 | -0.48% | 13,289 |
| Oct 19, 2026 | 31.10 | 31.10 | 30.50 | 31.10 | 31.10 | -0.16% | 34,823 |
| Oct 16, 2026 | 30.80 | 31.25 | 30.80 | 31.15 | 31.15 | 0.16% | 22,185 |
| Oct 15, 2026 | 31.05 | 31.35 | 30.90 | 31.10 | 31.10 | 0.16% | 15,922 |
| Oct 14, 2026 | 31.00 | 31.20 | 30.80 | 31.05 | 31.05 | -0.16% | 18,864 |
| Oct 13, 2026 | 30.90 | 31.25 | 30.80 | 31.10 | 31.10 | 0.81% | 22,707 |
| Oct 12, 2026 | 30.80 | 31.10 | 30.80 | 30.85 | 30.85 | 0.16% | 11,041 |
| Oct 9, 2026 | 31.15 | 31.15 | 30.80 | 30.80 | 30.80 | -0.16% | 11,762 |
| Oct 8, 2026 | 30.75 | 31.00 | 30.55 | 30.85 | 30.85 | 0.49% | 21,309 |
| Oct 7, 2026 | 30.85 | 30.90 | 30.55 | 30.70 | 30.70 | -0.32% | 15,690 |
| Oct 6, 2026 | 30.60 | 31.05 | 30.45 | 30.80 | 30.80 | 0.98% | 27,483 |
| Oct 5, 2026 | 30.75 | 30.85 | 30.35 | 30.50 | 30.50 | -0.81% | 33,010 |
| Oct 2, 2026 | 30.70 | 31.00 | 30.55 | 30.75 | 30.75 | 0.82% | 20,344 |
| Oct 1, 2026 | 30.80 | 30.90 | 30.20 | 30.50 | 30.50 | -1.13% | 60,821 |
| Sep 30, 2026 | 31.35 | 31.40 | 30.85 | 30.85 | 30.85 | -0.96% | 41,102 |
| Sep 29, 2026 | 31.10 | 31.35 | 31.00 | 31.15 | 31.15 | 0.32% | 19,118 |
| Sep 28, 2026 | 31.30 | 31.50 | 31.05 | 31.05 | 31.05 | -0.80% | 25,128 |
| Sep 25, 2026 | 31.00 | 31.30 | 30.95 | 31.30 | 31.30 | 0.97% | 18,439 |
| Sep 24, 2026 | 31.00 | 31.55 | 30.85 | 31.00 | 31.00 | 0.49% | 29,293 |
| Sep 23, 2026 | 31.20 | 31.35 | 30.70 | 30.85 | 30.85 | -0.96% | 29,448 |
| Sep 22, 2026 | 31.40 | 31.60 | 31.15 | 31.15 | 31.15 | -0.64% | 14,516 |
| Sep 21, 2026 | 31.40 | 31.80 | 31.20 | 31.35 | 31.35 | -0.48% | 38,097 |
| Sep 18, 2026 | 31.40 | 31.50 | 31.20 | 31.50 | 31.50 | 0.16% | 44,801 |
| Sep 17, 2026 | 31.50 | 31.55 | 31.05 | 31.45 | 31.45 | 1.29% | 22,434 |
| Sep 16, 2026 | 31.20 | 31.50 | 31.05 | 31.05 | 31.05 | -0.32% | 19,740 |
| Sep 15, 2026 | 31.75 | 31.75 | 31.15 | 31.15 | 31.15 | -1.42% | 38,933 |
| Sep 14, 2026 | 31.40 | 31.80 | 31.35 | 31.60 | 31.60 | 0.48% | 20,710 |
| Sep 11, 2026 | 31.65 | 31.85 | 31.30 | 31.45 | 31.45 | -0.79% | 33,056 |
| Sep 10, 2026 | 31.55 | 31.75 | 31.20 | 31.70 | 31.70 | 1.12% | 20,249 |
| Sep 9, 2026 | 31.70 | 31.90 | 31.30 | 31.35 | 31.35 | -1.72% | 25,562 |
| Sep 8, 2026 | 31.50 | 32.00 | 31.30 | 31.90 | 31.90 | 1.11% | 42,503 |
| Sep 7, 2026 | 31.60 | 31.85 | 31.20 | 31.55 | 31.55 | -0.16% | 25,714 |
| Sep 4, 2026 | 31.30 | 31.80 | 31.30 | 31.60 | 31.60 | 0.16% | 20,557 |
| Sep 3, 2026 | 31.30 | 31.55 | 31.05 | 31.55 | 31.55 | 0.80% | 22,233 |
| Sep 2, 2026 | 31.10 | 31.30 | 30.70 | 31.30 | 31.30 | 0.48% | 29,106 |
| Sep 1, 2026 | 31.00 | 31.35 | 30.95 | 31.15 | 31.15 | 0.32% | 23,746 |
| Aug 31, 2026 | 31.20 | 31.35 | 31.00 | 31.05 | 31.05 | -0.64% | 33,977 |
| Aug 28, 2026 | 31.10 | 31.35 | 31.10 | 31.25 | 31.25 | 0.16% | 17,501 |
| Aug 27, 2026 | 31.00 | 31.20 | 30.90 | 31.20 | 31.20 | 0.32% | 23,591 |
| Aug 26, 2026 | 30.90 | 31.40 | 30.90 | 31.10 | 31.10 | - | 20,866 |