Österreichische Post AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 15, 2026	31.00	31.40	30.80	31.00	31.00	-0.96%	23,223
May 14, 2026	31.00	31.30	30.75	31.30	31.30	1.62%	19,038
May 13, 2026	30.85	31.15	30.70	30.80	30.80	-0.81%	33,564
May 12, 2026	31.10	31.45	30.90	31.05	31.05	-0.64%	43,222
May 11, 2026	30.40	31.30	30.40	31.25	31.25	1.63%	53,738
May 8, 2026	31.00	31.00	30.20	30.75	30.75	-0.81%	65,824
May 7, 2026	31.20	31.50	30.80	31.00	31.00	-0.80%	64,635
May 6, 2026	31.20	31.60	31.15	31.25	31.25	0.64%	28,969
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	-0.81%	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