Skip to main content
bpost NV/SA (EBR:BPOST)
Belgium flag Belgium · Delayed Price · Currency is EUR
1.914
+0.028 (1.48%)
Dec 5, 2025, 5:35 PM CET

bpost NV/SA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.891.941.881.94-2.86%100,390
Dec 4, 20251.901.931.861.891.890.86%270,478
Dec 3, 20251.851.901.841.871.870.11%129,082
Dec 2, 20251.881.881.851.871.87-0.85%133,392
Dec 1, 20251.891.901.861.881.88-0.95%187,692
Nov 28, 20251.891.921.881.901.902.15%233,704
Nov 27, 20251.781.861.771.861.864.26%323,274
Nov 26, 20251.751.821.731.791.792.06%527,606
Nov 25, 20251.761.771.731.751.75-0.23%239,307
Nov 24, 20251.751.761.721.751.750.46%160,346
Nov 21, 20251.711.751.681.751.750.92%297,715
Nov 20, 20251.731.751.701.731.730.12%182,984
Nov 19, 20251.741.751.711.731.73-0.58%298,844
Nov 18, 20251.731.761.711.741.74-2.25%433,698
Nov 17, 20251.801.821.761.781.78-1.77%79,159
Nov 14, 20251.801.811.761.811.810.44%247,288
Nov 13, 20251.781.811.781.801.801.46%152,768
Nov 12, 20251.781.821.771.781.780.23%205,374
Nov 11, 20251.811.821.771.771.77-1.99%261,623
Nov 10, 20251.771.851.771.811.813.31%245,696
Nov 7, 20251.741.801.731.751.751.16%292,261
Nov 6, 20251.831.831.721.731.73-4.63%1,102,165
Nov 5, 20252.002.001.791.811.81-9.98%1,222,324
Nov 4, 20252.012.062.002.022.02-0.98%236,601
Nov 3, 20252.082.162.032.042.04-3.33%324,460
Oct 31, 20252.122.132.092.112.11-0.94%126,625
Oct 30, 20252.142.152.112.132.13-0.23%122,588
Oct 29, 20252.202.212.132.132.13-2.96%133,111
Oct 28, 20252.182.232.162.202.200.69%111,649
Oct 27, 20252.222.232.182.182.18-1.58%64,796
Oct 24, 20252.242.252.202.222.22-0.23%79,844
Oct 23, 20252.172.232.172.222.222.54%94,374
Oct 22, 20252.162.182.152.172.170.23%182,945
Oct 21, 20252.162.172.132.162.16-0.23%141,124
Oct 20, 20252.152.172.112.172.170.93%144,166
Oct 17, 20252.132.172.122.152.15-0.69%147,897
Oct 16, 20252.182.202.142.162.160.47%157,134
Oct 15, 20252.212.212.152.152.15-1.83%107,467
Oct 14, 20252.202.222.162.192.19-1.13%111,616
Oct 13, 20252.252.272.192.222.22-0.67%136,241
Oct 10, 20252.292.342.232.232.23-2.62%101,038
Oct 9, 20252.302.342.292.292.29-0.43%83,065
Oct 8, 20252.302.352.282.302.301.55%132,207
Oct 7, 20252.292.302.262.272.27-1.31%68,246
Oct 6, 20252.272.322.232.302.300.44%118,949
Oct 3, 20252.282.292.222.292.291.11%124,869
Oct 2, 20252.222.282.202.262.262.26%108,888
Oct 1, 20252.312.322.212.212.21-4.54%236,647
Sep 30, 20252.332.362.312.322.32-0.43%120,616
Sep 29, 20252.392.392.312.332.33-1.90%149,000
Sep 26, 20252.412.422.362.372.37-0.84%114,991
Sep 25, 20252.392.442.382.392.39-0.83%73,919
Sep 24, 20252.372.412.342.412.412.55%91,414
Sep 23, 20252.382.382.322.352.35-1.05%164,457
Sep 22, 20252.352.382.332.382.381.06%160,651
Sep 19, 20252.342.372.312.352.351.08%358,038
Sep 18, 20252.472.472.312.332.33-5.10%293,345
Sep 17, 20252.412.502.412.452.452.08%226,419
Sep 16, 20252.392.412.352.402.400.21%185,108
Sep 15, 20252.342.442.342.402.401.70%297,373
Sep 12, 20252.392.392.332.362.360.43%103,741
Sep 11, 20252.352.372.322.352.35-0.21%142,862
Sep 10, 20252.292.402.232.352.353.07%418,456
Sep 9, 20252.222.332.202.282.289.88%618,577
Sep 8, 20252.082.092.062.082.08-90,526
Sep 5, 20252.062.112.062.082.080.48%132,547
Sep 4, 20252.062.082.042.072.070.24%104,545
Sep 3, 20252.082.092.052.062.06-0.72%95,065
Sep 2, 20252.102.122.072.082.08-1.43%127,970
Sep 1, 20252.132.152.092.112.11-1.41%249,872
Aug 29, 20252.152.162.122.142.14-0.93%117,848
Aug 28, 20252.132.242.132.162.161.17%170,771
Aug 27, 20252.142.152.112.132.13-112,821
Aug 26, 20252.172.182.132.132.13-1.84%189,154
Aug 25, 20252.202.212.172.172.17-2.25%118,784
Aug 22, 20252.202.252.202.222.220.68%148,042
Aug 21, 20252.252.252.182.212.21-1.78%235,075
Aug 20, 20252.262.272.242.252.25-1.10%172,540
Aug 19, 20252.262.302.262.272.270.67%135,030
Aug 18, 20252.362.362.232.262.26-4.85%255,570
Aug 15, 20252.372.422.352.372.370.42%192,013
Aug 14, 20252.452.482.362.362.36-3.28%234,014
Aug 13, 20252.452.452.382.442.44-0.41%448,953
Aug 12, 20252.562.562.422.452.45-3.35%304,233
Aug 11, 20252.442.582.422.542.544.11%910,841
Aug 8, 20252.312.472.242.442.4410.18%1,816,484
Aug 7, 20252.212.252.212.212.21-0.23%143,772
Aug 6, 20252.232.252.212.222.22-1.56%137,656
Aug 5, 20252.232.262.222.252.252.74%134,180
Aug 4, 20252.172.232.162.192.191.15%120,280
Aug 1, 20252.182.202.142.172.17-1.81%133,850
Jul 31, 20252.222.232.172.212.21-0.45%187,390
Jul 30, 20252.292.302.222.222.22-1.99%173,073
Jul 29, 20252.332.352.262.262.26-3.42%147,772
Jul 28, 20252.392.422.332.342.34-0.64%211,447
Jul 25, 20252.322.372.262.362.360.43%432,840
Jul 24, 20252.292.372.282.352.353.53%364,489
Jul 23, 20252.202.282.202.272.273.42%259,961
Jul 22, 20252.172.212.142.192.190.92%110,828
Jul 21, 20252.182.192.162.172.17-0.23%75,574