Skip to main content
PostNL N.V. (AMS:PNL)
Netherlands flag Netherlands · Delayed Price · Currency is EUR
1.005
-0.055 (-5.19%)
Apr 28, 2026, 5:35 PM CET

PostNL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.021.041.001.011.01-5.19%6,027,483
Apr 27, 20261.051.071.051.061.06-0.09%675,629
Apr 24, 20261.051.081.041.061.060.86%1,421,153
Apr 23, 20261.071.071.051.051.05-1.59%1,289,228
Apr 22, 20261.071.101.071.071.070.09%2,335,215
Apr 21, 20261.061.081.061.071.071.14%1,479,637
Apr 20, 20261.051.071.051.061.06-1.12%1,673,188
Apr 17, 20261.071.081.061.071.070.19%1,725,157
Apr 16, 20261.081.091.071.071.07-3.79%2,697,900
Apr 15, 20261.101.121.101.111.071.19%2,938,234
Apr 14, 20261.091.111.091.101.061.30%1,868,037
Apr 13, 20261.111.111.071.081.04-2.96%4,468,756
Apr 10, 20261.121.141.111.111.07-0.89%1,489,535
Apr 9, 20261.131.141.121.121.08-0.97%832,161
Apr 8, 20261.121.151.111.141.094.22%2,830,299
Apr 7, 20261.121.131.081.091.05-2.94%3,008,312
Apr 2, 20261.101.121.091.121.081.17%1,156,463
Apr 1, 20261.101.111.091.111.072.88%1,696,398
Mar 31, 20261.061.091.061.081.041.22%1,218,234
Mar 30, 20261.061.071.031.071.03-0.47%2,134,351
Mar 27, 20261.091.101.071.071.03-2.55%1,615,642
Mar 26, 20261.111.121.091.101.06-1.52%888,090
Mar 25, 20261.111.131.111.121.070.45%643,007
Mar 24, 20261.101.121.091.111.070.82%969,715
Mar 23, 20261.061.121.051.101.061.01%1,745,865
Mar 20, 20261.091.101.081.091.050.46%1,587,847
Mar 19, 20261.091.091.081.091.05-1.63%1,337,384
Mar 18, 20261.101.111.091.101.061.19%1,107,492
Mar 17, 20261.101.111.091.091.05-1.36%1,383,912
Mar 16, 20261.111.111.091.111.07-0.54%1,181,817
Mar 13, 20261.111.131.111.111.07-1.86%896,695
Mar 12, 20261.121.141.121.131.090.71%1,258,707
Mar 11, 20261.121.131.101.121.08-0.44%1,495,239
Mar 10, 20261.131.141.111.131.091.90%1,214,752
Mar 9, 20261.101.121.091.111.07-1.34%1,073,998
Mar 6, 20261.131.131.111.121.08-0.09%1,366,962
Mar 5, 20261.121.141.101.121.080.45%2,233,311
Mar 4, 20261.101.121.091.121.081.91%1,318,784
Mar 3, 20261.131.131.081.101.06-4.10%3,888,474
Mar 2, 20261.111.151.111.151.100.09%1,258,302
Feb 27, 20261.131.151.121.141.101.42%2,333,814
Feb 26, 20261.131.131.111.131.09-1,669,951
Feb 25, 20261.131.131.111.131.09-0.35%2,204,488
Feb 24, 20261.191.191.121.131.09-4.63%3,743,367
Feb 23, 20261.141.231.131.191.143.22%8,010,594
Feb 20, 20261.171.171.141.151.11-1.03%2,131,596
Feb 19, 20261.161.171.161.161.12-0.09%786,184
Feb 18, 20261.161.161.131.161.120.95%1,268,371
Feb 17, 20261.161.171.151.151.11-0.35%1,143,975
Feb 16, 20261.181.181.161.161.11-1.87%795,570
Feb 13, 20261.181.191.151.181.14-3,275,415
Feb 12, 20261.241.251.171.181.14-5.00%2,497,466
Feb 11, 20261.251.251.231.241.20-0.48%957,530
Feb 10, 20261.251.251.241.251.20-0.24%1,121,000
Feb 9, 20261.251.281.241.251.200.56%2,182,063
Feb 6, 20261.251.261.221.241.20-1.27%1,443,450
Feb 5, 20261.251.281.241.261.210.56%2,302,531
Feb 4, 20261.201.261.201.251.214.25%4,577,340
Feb 3, 20261.191.221.191.201.161.18%2,831,808
Feb 2, 20261.171.191.151.191.140.25%2,088,502
Jan 30, 20261.171.191.161.181.141.37%1,456,406
Jan 29, 20261.191.201.161.171.12-1.27%2,078,319
Jan 28, 20261.181.201.161.181.140.60%3,775,854
Jan 27, 20261.171.181.141.181.130.77%3,310,653
Jan 26, 20261.101.171.091.171.128.26%6,886,961
Jan 23, 20261.071.081.061.081.040.75%1,602,058
Jan 22, 20261.061.071.061.071.032.00%1,706,801
Jan 21, 20261.061.061.041.051.01-1.13%1,794,080
Jan 20, 20261.081.081.051.061.02-2.12%1,689,756
Jan 19, 20261.101.101.081.081.04-3.30%2,274,945
Jan 16, 20261.141.151.121.121.08-1.93%1,919,354
Jan 15, 20261.091.151.081.141.104.87%3,723,950
Jan 14, 20261.091.091.061.091.05-0.64%2,531,725
Jan 13, 20261.101.111.091.101.06-0.54%1,015,595
Jan 12, 20261.121.131.091.101.06-1.25%1,473,004
Jan 9, 20261.101.121.091.121.081.82%2,121,142
Jan 8, 20261.101.111.081.101.06-1.79%3,293,568
Jan 7, 20261.151.151.121.121.08-2.87%2,380,467
Jan 6, 20261.121.161.121.151.113.05%4,335,951
Jan 5, 20261.091.131.081.121.072.39%3,768,914
Jan 2, 20261.061.091.061.091.052.83%2,828,143
Dec 31, 20251.061.071.061.061.02-0.66%799,631
Dec 30, 20251.051.071.051.071.031.52%2,782,407
Dec 29, 20251.051.061.041.051.01-1,376,510
Dec 24, 20251.041.051.041.051.010.86%477,960
Dec 23, 20251.041.051.041.041.00-0.10%1,098,200
Dec 22, 20251.041.051.041.041.00-2,392,148
Dec 19, 20251.021.051.021.041.001.07%1,909,533
Dec 18, 20251.021.031.011.030.990.68%2,458,762
Dec 17, 20251.031.031.021.020.99-0.29%981,548
Dec 16, 20251.041.041.031.030.99-1.44%1,434,001
Dec 15, 20251.051.061.041.041.00-0.76%1,680,447
Dec 12, 20251.021.061.011.051.013.45%3,549,270
Dec 11, 20250.991.020.991.020.981.96%1,095,563
Dec 10, 20250.991.000.991.000.960.30%622,483
Dec 9, 20251.001.010.990.990.96-0.95%1,098,035
Dec 8, 20251.011.021.001.000.97-1.09%1,146,305
Dec 5, 20251.011.021.011.010.98-0.10%1,378,716
Dec 4, 20251.011.021.011.010.980.80%897,293
Dec 3, 20251.021.031.001.010.97-1.28%1,820,385