Skip to main content
PostNL N.V. (AMS:PNL)
Netherlands flag Netherlands · Delayed Price · Currency is EUR
1.013
-0.001 (-0.10%)
At close: Dec 5, 2025

PostNL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.011.021.011.011.01-0.10%1,378,716
Dec 4, 20251.011.021.011.011.010.80%897,293
Dec 3, 20251.021.031.001.011.01-1.28%1,820,385
Dec 2, 20251.031.031.021.021.02-0.49%1,991,419
Dec 1, 20251.011.041.011.021.020.89%2,529,885
Nov 28, 20251.021.031.001.021.02-0.39%2,381,375
Nov 27, 20251.001.041.001.021.021.39%3,086,007
Nov 26, 20250.991.010.981.011.011.77%3,317,305
Nov 25, 20250.961.000.960.990.992.23%2,552,487
Nov 24, 20250.970.980.960.970.97-0.05%1,563,255
Nov 21, 20250.960.970.950.970.97-0.15%1,335,497
Nov 20, 20250.970.970.960.970.970.36%1,583,759
Nov 19, 20250.950.970.950.960.961.15%771,433
Nov 18, 20250.950.970.940.950.95-0.63%947,720
Nov 17, 20250.960.970.950.960.96-0.98%991,514
Nov 14, 20250.960.970.950.970.97-0.10%1,482,147
Nov 13, 20250.970.980.970.970.970.94%1,167,146
Nov 12, 20250.960.980.960.960.96-0.57%1,006,744
Nov 11, 20250.970.970.950.970.970.26%733,411
Nov 10, 20250.950.980.950.960.962.12%2,170,622
Nov 7, 20250.960.970.930.940.94-1.56%1,532,312
Nov 6, 20250.960.960.950.960.960.26%1,199,609
Nov 5, 20250.940.970.940.960.961.43%846,152
Nov 4, 20250.920.960.920.940.942.17%2,385,869
Nov 3, 20250.951.030.920.920.92-3.90%9,615,268
Oct 31, 20250.970.970.960.960.96-1.44%2,339,076
Oct 30, 20250.980.980.970.970.970.05%844,916
Oct 29, 20250.981.010.970.970.97-1.32%2,421,363
Oct 28, 20250.990.990.970.990.99-0.05%1,437,633
Oct 27, 20250.991.000.980.990.99-0.30%2,108,605
Oct 24, 20250.991.000.990.990.99-0.15%2,250,552
Oct 23, 20250.980.990.980.990.990.76%958,192
Oct 22, 20250.991.000.980.980.98-1.10%1,534,758
Oct 21, 20251.011.010.981.001.00-1.04%1,854,023
Oct 20, 20251.011.021.001.011.01-0.79%645,067
Oct 17, 20251.001.021.001.011.010.40%1,634,080
Oct 16, 20251.001.011.001.011.010.40%2,059,944
Oct 15, 20251.021.021.001.011.01-0.49%1,487,663
Oct 14, 20251.021.031.011.011.01-2.03%1,882,929
Oct 13, 20251.031.051.021.031.03-0.48%1,473,550
Oct 10, 20251.051.061.041.041.04-1.89%1,368,318
Oct 9, 20251.061.071.051.061.06-0.28%884,464
Oct 8, 20251.071.081.051.061.06-1.49%1,767,646
Oct 7, 20251.081.091.071.081.08-0.19%1,515,881
Oct 6, 20251.111.131.071.081.08-2.27%3,649,148
Oct 3, 20251.031.111.011.101.107.40%8,938,655
Oct 2, 20251.031.031.021.031.03-0.10%1,727,749
Oct 1, 20251.041.041.021.031.03-1.63%1,968,218
Sep 30, 20251.061.071.041.051.05-1.14%1,942,133
Sep 29, 20251.041.081.031.061.062.32%2,310,315
Sep 26, 20251.041.051.011.031.03-0.48%1,906,771
Sep 25, 20251.031.061.021.041.040.29%2,885,892
Sep 24, 20250.991.040.991.041.044.28%3,013,762
Sep 23, 20250.971.010.970.990.992.80%3,445,456
Sep 22, 20250.970.980.960.970.970.21%1,696,604
Sep 19, 20250.950.980.950.960.96-0.16%2,880,831
Sep 18, 20251.001.000.950.970.97-3.79%5,845,002
Sep 17, 20251.051.110.991.001.00-0.20%9,866,849
Sep 16, 20251.021.031.001.011.01-1.37%1,287,813
Sep 15, 20251.021.041.011.021.020.69%2,465,667
Sep 12, 20250.981.030.971.011.013.69%4,070,740
Sep 11, 20250.970.980.960.980.980.26%741,186
Sep 10, 20250.980.980.960.970.97-0.61%1,409,520
Sep 9, 20250.980.990.970.980.98-1,051,449
Sep 8, 20251.001.010.970.980.98-1.90%2,243,592
Sep 5, 20250.951.010.911.001.005.33%12,283,860
Sep 4, 20250.950.960.940.950.95-541,156
Sep 3, 20250.960.960.950.950.950.11%650,683
Sep 2, 20250.960.960.940.950.95-1.56%1,309,566
Sep 1, 20250.960.970.960.960.96-0.31%884,657
Aug 29, 20250.970.970.950.970.97-0.16%1,023,871
Aug 28, 20250.960.980.960.970.970.52%996,942
Aug 27, 20250.970.980.960.960.96-0.26%1,533,100
Aug 26, 20250.970.970.960.960.96-1.13%1,453,485
Aug 25, 20251.001.000.970.980.98-2.69%1,611,883
Aug 22, 20250.951.010.951.001.005.25%5,259,063
Aug 21, 20250.950.950.940.950.950.53%570,746
Aug 20, 20250.940.950.930.950.950.69%1,003,534
Aug 19, 20250.920.940.920.940.942.01%1,040,435
Aug 18, 20250.910.940.910.920.920.88%1,071,042
Aug 15, 20250.920.930.910.910.91-0.54%1,292,355
Aug 14, 20250.940.940.920.920.92-1.87%1,963,829
Aug 13, 20250.930.940.930.940.940.86%1,204,723
Aug 12, 20250.940.950.930.930.93-1.59%1,367,652
Aug 11, 20250.970.970.940.940.94-1.97%1,346,202
Aug 8, 20250.960.960.940.960.961.42%1,283,374
Aug 7, 20250.940.960.940.950.950.85%1,117,202
Aug 6, 20250.960.970.940.940.94-2.18%1,894,708
Aug 5, 20250.970.980.950.960.96-0.77%2,886,887
Aug 4, 20250.971.050.910.970.974.36%10,293,120
Aug 1, 20250.960.960.930.930.93-3.08%2,268,456
Jul 31, 20250.940.960.940.960.961.11%1,747,890
Jul 30, 20250.991.000.940.950.95-4.29%4,212,072
Jul 29, 20251.041.040.980.990.99-4.21%3,156,108
Jul 28, 20251.061.071.031.031.03-1.52%1,864,569
Jul 25, 20251.051.051.021.051.05-0.47%2,950,469
Jul 24, 20251.011.101.011.061.065.50%6,770,983
Jul 23, 20250.961.000.961.001.004.66%6,146,839
Jul 22, 20250.940.960.940.960.960.90%804,405
Jul 21, 20250.950.960.940.950.95-0.21%807,063