Österreichische Post AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 5, 2026	32.40	32.50	32.00	32.25	32.25	-0.46%	26,139
Jun 4, 2026	32.00	32.40	32.00	32.40	32.40	0.93%	20,006
Jun 3, 2026	31.85	32.45	31.85	32.10	32.10	0.16%	29,837
Jun 2, 2026	32.00	32.25	31.80	32.05	32.05	-	46,867
Jun 1, 2026	32.15	32.25	31.70	32.05	32.05	-0.62%	40,017
May 29, 2026	31.95	32.25	31.70	32.25	32.25	0.78%	102,576
May 28, 2026	32.55	32.55	31.70	32.00	32.00	-1.54%	36,746
May 27, 2026	32.00	32.50	32.00	32.50	32.50	1.56%	33,844
May 26, 2026	31.50	32.35	31.50	32.00	32.00	1.27%	33,986
May 25, 2026	31.80	32.05	31.50	31.60	31.60	-0.47%	17,282
May 22, 2026	31.40	31.85	31.40	31.75	31.75	0.47%	38,345
May 21, 2026	31.30	32.00	31.15	31.60	31.60	0.96%	29,046
May 20, 2026	31.20	31.30	30.60	31.30	31.30	0.81%	32,273
May 19, 2026	31.55	31.55	31.05	31.05	31.05	-1.74%	26,540
May 18, 2026	30.90	31.65	30.80	31.60	31.60	1.94%	42,569