Skip to main content
PostNL N.V. (AMS:PNL)
Netherlands flag Netherlands · Delayed Price · Currency is EUR
1.108
-0.015 (-1.34%)
Mar 9, 2026, 5:35 PM CET

PostNL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.101.101.091.09--2.85%160,899
Mar 6, 20261.131.131.111.121.12-0.09%1,366,962
Mar 5, 20261.121.141.101.121.120.45%2,233,311
Mar 4, 20261.101.121.091.121.121.91%1,318,784
Mar 3, 20261.131.131.081.101.10-4.10%3,888,474
Mar 2, 20261.111.151.111.151.150.09%1,258,302
Feb 27, 20261.131.151.121.141.141.42%2,333,814
Feb 26, 20261.131.131.111.131.13-1,669,951
Feb 25, 20261.131.131.111.131.13-0.35%2,204,488
Feb 24, 20261.191.191.121.131.13-4.63%3,743,367
Feb 23, 20261.141.231.131.191.193.22%8,010,594
Feb 20, 20261.171.171.141.151.15-1.03%2,131,596
Feb 19, 20261.161.171.161.161.16-0.09%786,184
Feb 18, 20261.161.161.131.161.160.95%1,268,371
Feb 17, 20261.161.171.151.151.15-0.35%1,143,975
Feb 16, 20261.181.181.161.161.16-1.87%795,570
Feb 13, 20261.181.191.151.181.18-3,275,415
Feb 12, 20261.241.251.171.181.18-5.00%2,497,466
Feb 11, 20261.251.251.231.241.24-0.48%957,530
Feb 10, 20261.251.251.241.251.25-0.24%1,121,000
Feb 9, 20261.251.281.241.251.250.56%2,182,063
Feb 6, 20261.251.261.221.241.24-1.27%1,443,450
Feb 5, 20261.251.281.241.261.260.56%2,302,531
Feb 4, 20261.201.261.201.251.254.25%4,577,340
Feb 3, 20261.191.221.191.201.201.18%2,831,808
Feb 2, 20261.171.191.151.191.190.25%2,088,502
Jan 30, 20261.171.191.161.181.181.37%1,456,406
Jan 29, 20261.191.201.161.171.17-1.27%2,078,319
Jan 28, 20261.181.201.161.181.180.60%3,775,854
Jan 27, 20261.171.181.141.181.180.77%3,310,653
Jan 26, 20261.101.171.091.171.178.26%6,886,961
Jan 23, 20261.071.081.061.081.080.75%1,602,058
Jan 22, 20261.061.071.061.071.072.00%1,706,801
Jan 21, 20261.061.061.041.051.05-1.13%1,794,080
Jan 20, 20261.081.081.051.061.06-2.12%1,689,756
Jan 19, 20261.101.101.081.081.08-3.30%2,274,945
Jan 16, 20261.141.151.121.121.12-1.93%1,919,354
Jan 15, 20261.091.151.081.141.144.87%3,723,950
Jan 14, 20261.091.091.061.091.09-0.64%2,531,725
Jan 13, 20261.101.111.091.101.10-0.54%1,015,595
Jan 12, 20261.121.131.091.101.10-1.25%1,473,004
Jan 9, 20261.101.121.091.121.121.82%2,121,142
Jan 8, 20261.101.111.081.101.10-1.79%3,293,568
Jan 7, 20261.151.151.121.121.12-2.87%2,380,467
Jan 6, 20261.121.161.121.151.153.05%4,335,951
Jan 5, 20261.091.131.081.121.122.39%3,768,914
Jan 2, 20261.061.091.061.091.092.83%2,828,143
Dec 31, 20251.061.071.061.061.06-0.66%799,631
Dec 30, 20251.051.071.051.071.071.52%2,782,407
Dec 29, 20251.051.061.041.051.05-1,376,510
Dec 24, 20251.041.051.041.051.050.86%477,960
Dec 23, 20251.041.051.041.041.04-0.10%1,098,200
Dec 22, 20251.041.051.041.041.04-2,392,148
Dec 19, 20251.021.051.021.041.041.07%1,909,533
Dec 18, 20251.021.031.011.031.030.68%2,458,762
Dec 17, 20251.031.031.021.021.02-0.29%981,548
Dec 16, 20251.041.041.031.031.03-1.44%1,434,001
Dec 15, 20251.051.061.041.041.04-0.76%1,680,447
Dec 12, 20251.021.061.011.051.053.45%3,549,270
Dec 11, 20250.991.020.991.021.021.96%1,095,563
Dec 10, 20250.991.000.991.001.000.30%622,483
Dec 9, 20251.001.010.990.990.99-0.95%1,098,035
Dec 8, 20251.011.021.001.001.00-1.09%1,146,305
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