Österreichische Post AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	34.40	35.75	34.05	34.05	34.05	-0.15%	145,725
Apr 13, 2026	35.45	35.50	33.70	34.10	34.10	-5.41%	179,273
Apr 10, 2026	36.30	36.45	36.05	36.05	36.05	-0.28%	61,918
Apr 9, 2026	35.30	36.15	35.30	36.15	36.15	1.97%	55,912
Apr 8, 2026	35.50	35.65	34.95	35.45	35.45	1.29%	44,300
Apr 7, 2026	35.00	35.50	34.70	35.00	35.00	-	59,798
Apr 2, 2026	35.00	35.10	34.50	35.00	35.00	0.14%	29,083
Apr 1, 2026	34.65	35.15	34.60	34.95	34.95	1.60%	52,625
Mar 31, 2026	34.20	34.55	34.20	34.40	34.40	0.58%	54,288
Mar 30, 2026	34.40	34.40	33.80	34.20	34.20	0.59%	62,453
Mar 27, 2026	33.85	34.15	33.80	34.00	34.00	-	33,838
Mar 26, 2026	34.35	34.50	33.85	34.00	34.00	-0.73%	46,541
Mar 25, 2026	34.40	34.60	33.85	34.25	34.25	1.03%	66,250
Mar 24, 2026	33.85	34.10	33.65	33.90	33.90	0.59%	32,249
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