Österreichische Post AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	31.80	31.80	31.05	31.05	31.05	-2.20%	54,418
May 4, 2026	32.20	32.40	31.60	31.75	31.75	-0.94%	45,339
Apr 30, 2026	31.60	32.25	31.35	32.05	32.05	1.26%	61,926
Apr 29, 2026	33.20	33.20	31.65	31.65	31.65	-4.52%	64,279
Apr 28, 2026	33.35	33.35	32.75	33.15	33.15	0.30%	40,611
Apr 27, 2026	33.50	33.65	33.00	33.05	33.05	-0.45%	25,217
Apr 24, 2026	33.60	33.85	33.20	33.20	33.20	-5.95%	42,828
Apr 23, 2026	35.20	35.75	35.10	35.30	33.47	0.57%	56,030
Apr 22, 2026	34.80	35.45	34.80	35.10	33.28	1.01%	32,499
Apr 21, 2026	35.10	35.35	34.65	34.75	32.95	-0.71%	89,877
Apr 20, 2026	35.00	35.45	34.60	35.00	33.19	-0.14%	55,811
Apr 17, 2026	34.50	35.10	34.50	35.05	33.23	1.59%	48,978
Apr 16, 2026	34.50	34.95	34.30	34.50	32.71	-0.14%	44,766
Apr 15, 2026	34.30	34.80	34.30	34.55	32.76	1.47%	84,883
Apr 14, 2026	34.40	35.75	34.05	34.05	32.28	-0.15%	145,725
Apr 13, 2026	35.45	35.50	33.70	34.10	32.33	-5.41%	179,273
Apr 10, 2026	36.30	36.45	36.05	36.05	34.18	-0.28%	61,918
Apr 9, 2026	35.30	36.15	35.30	36.15	34.28	1.97%	55,912
Apr 8, 2026	35.50	35.65	34.95	35.45	33.61	1.29%	44,300
Apr 7, 2026	35.00	35.50	34.70	35.00	33.19	-	59,798
Apr 2, 2026	35.00	35.10	34.50	35.00	33.19	0.14%	29,083
Apr 1, 2026	34.65	35.15	34.60	34.95	33.14	1.60%	52,625
Mar 31, 2026	34.20	34.55	34.20	34.40	32.62	0.58%	54,288
Mar 30, 2026	34.40	34.40	33.80	34.20	32.43	0.59%	62,453
Mar 27, 2026	33.85	34.15	33.80	34.00	32.24	-	33,838
Mar 26, 2026	34.35	34.50	33.85	34.00	32.24	-0.73%	46,541
Mar 25, 2026	34.40	34.60	33.85	34.25	32.47	1.03%	66,250
Mar 24, 2026	33.85	34.10	33.65	33.90	32.14	0.59%	32,249
Mar 23, 2026	32.90	34.10	32.90	33.70	31.95	-0.44%	65,661
Mar 20, 2026	34.30	34.40	33.75	33.85	32.10	0.15%	323,213
Mar 19, 2026	33.60	34.30	33.20	33.80	32.05	0.45%	72,713
Mar 18, 2026	33.30	33.85	33.30	33.65	31.91	1.51%	34,549
Mar 17, 2026	33.60	33.65	33.05	33.15	31.43	-0.90%	46,573
Mar 16, 2026	33.65	33.85	32.60	33.45	31.72	-0.30%	63,874
Mar 13, 2026	32.20	33.90	32.20	33.55	31.81	1.98%	87,951
Mar 12, 2026	34.50	34.50	32.20	32.90	31.19	-2.37%	93,816
Mar 11, 2026	34.10	34.10	32.50	33.70	31.95	-0.88%	46,257
Mar 10, 2026	34.30	34.55	34.00	34.00	32.24	1.04%	37,859
Mar 9, 2026	34.00	34.20	33.55	33.65	31.91	-1.90%	41,587
Mar 6, 2026	34.50	34.50	33.50	34.30	32.52	0.15%	51,581
Mar 5, 2026	33.80	34.85	33.50	34.25	32.47	1.48%	47,964
Mar 4, 2026	33.60	34.10	33.55	33.75	32.00	-	57,323
Mar 3, 2026	34.00	34.35	33.65	33.75	32.00	-2.17%	57,261
Mar 2, 2026	34.25	34.80	32.50	34.50	32.71	-1.71%	66,306
Feb 27, 2026	34.90	35.10	34.65	35.10	33.28	0.86%	57,185
Feb 26, 2026	35.00	35.20	34.55	34.80	33.00	-0.85%	39,045
Feb 25, 2026	34.85	35.10	34.50	35.10	33.28	0.57%	25,886
Feb 24, 2026	35.05	35.15	34.80	34.90	33.09	-1.13%	30,449
Feb 23, 2026	35.10	35.30	34.75	35.30	33.47	0.28%	27,662
Feb 20, 2026	35.10	35.20	34.85	35.20	33.38	-	32,345