Österreichische Post AG (VIE:POST)
Austria · Delayed Price · Currency is EUR 30.80
+0.05 (0.16%)
Aug 14, 2026, 5:35 PM CET
Österreichische Post AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 31.05 | 31.05 | 30.75 | 30.80 | 30.80 | 0.16% | 20,007 |
| Aug 13, 2026 | 31.00 | 31.40 | 30.75 | 30.75 | 30.75 | -0.49% | 41,372 |
| Aug 12, 2026 | 31.10 | 31.15 | 30.80 | 30.90 | 30.90 | -0.48% | 28,457 |
| Aug 11, 2026 | 30.60 | 31.30 | 30.60 | 31.05 | 31.05 | 1.47% | 42,686 |
| Aug 10, 2026 | 31.00 | 31.10 | 30.15 | 30.60 | 30.60 | -0.65% | 96,757 |
| Aug 7, 2026 | 32.15 | 32.40 | 30.70 | 30.80 | 30.80 | -4.94% | 150,450 |
| Aug 6, 2026 | 32.50 | 32.75 | 32.25 | 32.40 | 32.40 | 0.47% | 29,753 |
| Aug 5, 2026 | 32.65 | 32.70 | 32.05 | 32.25 | 32.25 | -1.23% | 33,631 |
| Aug 4, 2026 | 32.65 | 32.90 | 32.50 | 32.65 | 32.65 | -0.46% | 29,536 |
| Aug 3, 2026 | 32.50 | 32.80 | 32.40 | 32.80 | 32.80 | 0.77% | 32,664 |
| Jul 31, 2026 | 32.50 | 32.70 | 32.00 | 32.55 | 32.55 | - | 35,114 |
| Jul 30, 2026 | 32.15 | 32.65 | 32.15 | 32.55 | 32.55 | 1.09% | 29,331 |
| Jul 29, 2026 | 32.20 | 32.30 | 31.80 | 32.20 | 32.20 | - | 18,462 |
| Jul 28, 2026 | 32.25 | 32.50 | 32.00 | 32.20 | 32.20 | 0.94% | 23,925 |
| Jul 27, 2026 | 32.65 | 32.65 | 31.90 | 31.90 | 31.90 | -1.09% | 29,787 |
| Jul 24, 2026 | 32.00 | 32.60 | 32.00 | 32.25 | 32.25 | - | 25,260 |
| Jul 23, 2026 | 32.60 | 32.70 | 32.25 | 32.25 | 32.25 | -0.77% | 24,123 |
| Jul 22, 2026 | 32.50 | 32.55 | 32.20 | 32.50 | 32.50 | 0.15% | 26,914 |
| Jul 21, 2026 | 32.55 | 32.65 | 32.05 | 32.45 | 32.45 | -0.31% | 29,349 |
| Jul 20, 2026 | 32.50 | 32.55 | 32.25 | 32.55 | 32.55 | 0.31% | 21,428 |
| Jul 17, 2026 | 32.15 | 32.70 | 32.00 | 32.45 | 32.45 | 0.46% | 30,031 |
| Jul 16, 2026 | 32.20 | 32.60 | 32.15 | 32.30 | 32.30 | - | 42,162 |
| Jul 15, 2026 | 31.90 | 32.35 | 31.80 | 32.30 | 32.30 | 0.47% | 24,675 |
| Jul 14, 2026 | 32.00 | 32.30 | 31.80 | 32.15 | 32.15 | 0.31% | 26,368 |
| Jul 13, 2026 | 31.80 | 32.25 | 31.60 | 32.05 | 32.05 | 0.47% | 18,656 |
| Jul 10, 2026 | 32.15 | 32.25 | 31.85 | 31.90 | 31.90 | -0.62% | 35,037 |
| Jul 9, 2026 | 31.85 | 32.10 | 31.35 | 32.10 | 32.10 | 1.74% | 42,593 |
| Jul 8, 2026 | 31.50 | 31.85 | 31.50 | 31.55 | 31.55 | -0.47% | 18,357 |
| Jul 7, 2026 | 31.55 | 32.00 | 31.25 | 31.70 | 31.70 | 0.79% | 26,904 |
| Jul 6, 2026 | 32.00 | 32.10 | 31.45 | 31.45 | 31.45 | -1.72% | 19,311 |
| Jul 3, 2026 | 32.15 | 32.15 | 31.65 | 32.00 | 32.00 | -0.31% | 24,543 |
| Jul 2, 2026 | 32.00 | 32.30 | 31.05 | 32.10 | 32.10 | 0.94% | 62,695 |
| Jul 1, 2026 | 31.00 | 31.80 | 30.85 | 31.80 | 31.80 | 2.58% | 32,304 |
| Jun 30, 2026 | 31.50 | 32.00 | 30.85 | 31.00 | 31.00 | -1.59% | 55,527 |
| Jun 29, 2026 | 31.85 | 32.05 | 31.20 | 31.50 | 31.50 | -1.10% | 23,030 |
| Jun 26, 2026 | 31.75 | 32.20 | 31.45 | 31.85 | 31.85 | 0.47% | 63,459 |
| Jun 25, 2026 | 31.05 | 31.75 | 31.05 | 31.70 | 31.70 | 2.09% | 35,178 |
| Jun 24, 2026 | 31.50 | 31.55 | 30.80 | 31.05 | 31.05 | -0.32% | 42,237 |
| Jun 23, 2026 | 31.65 | 31.65 | 31.00 | 31.15 | 31.15 | -1.11% | 33,037 |
| Jun 22, 2026 | 31.50 | 31.70 | 31.05 | 31.50 | 31.50 | -0.63% | 31,838 |
| Jun 19, 2026 | 31.80 | 31.80 | 31.40 | 31.70 | 31.70 | 0.32% | 35,351 |
| Jun 18, 2026 | 32.00 | 32.00 | 31.15 | 31.60 | 31.60 | -0.78% | 39,154 |
| Jun 17, 2026 | 31.60 | 31.85 | 31.30 | 31.85 | 31.85 | -0.16% | 32,934 |
| Jun 16, 2026 | 31.70 | 31.90 | 31.30 | 31.90 | 31.90 | 1.75% | 38,575 |
| Jun 15, 2026 | 32.30 | 32.30 | 31.35 | 31.35 | 31.35 | -2.64% | 39,432 |
| Jun 12, 2026 | 31.70 | 32.20 | 31.45 | 32.20 | 32.20 | 2.38% | 30,435 |
| Jun 11, 2026 | 31.60 | 31.95 | 31.15 | 31.45 | 31.45 | -0.94% | 39,406 |
| Jun 10, 2026 | 32.00 | 32.30 | 31.75 | 31.75 | 31.75 | 0.32% | 20,791 |
| Jun 9, 2026 | 31.80 | 32.25 | 31.65 | 31.65 | 31.65 | -0.94% | 17,931 |
| Jun 8, 2026 | 32.00 | 32.25 | 31.70 | 31.95 | 31.95 | -0.93% | 26,667 |