Österreichische Post AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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