Skip to main content
bpost NV/SA (EBR:BPOST)
Belgium flag Belgium · Delayed Price · Currency is EUR
1.856
-0.204 (-9.90%)
Mar 6, 2026, 5:00 PM CET

bpost NV/SA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.901.901.821.86--9.71%231,105
Mar 5, 20262.072.092.042.062.06-125,682
Mar 4, 20262.032.082.032.062.061.23%149,218
Mar 3, 20262.092.102.032.042.04-4.46%198,170
Mar 2, 20262.092.152.022.132.13-0.70%166,688
Feb 27, 20262.122.172.112.152.150.94%142,995
Feb 26, 20262.142.162.132.132.13-0.70%74,314
Feb 25, 20262.182.192.122.142.14-0.93%186,986
Feb 24, 20262.202.212.152.162.16-1.82%162,434
Feb 23, 20262.212.282.202.202.20-1.12%198,900
Feb 20, 20262.252.252.192.232.230.45%116,088
Feb 19, 20262.222.272.222.222.22-0.23%148,947
Feb 18, 20262.252.252.202.222.22-1.99%135,834
Feb 17, 20262.232.272.192.272.271.80%131,430
Feb 16, 20262.252.282.232.232.23-0.89%102,959
Feb 13, 20262.252.272.222.252.25-273,279
Feb 12, 20262.372.372.242.252.25-4.06%197,491
Feb 11, 20262.352.382.332.342.341.30%469,324
Feb 10, 20262.272.332.252.312.312.67%183,988
Feb 9, 20262.222.272.222.252.250.90%141,474
Feb 6, 20262.242.252.212.232.23-0.45%97,014
Feb 5, 20262.242.262.212.242.240.22%196,146
Feb 4, 20262.202.262.152.242.241.36%239,790
Feb 3, 20262.192.232.172.212.210.68%230,239
Feb 2, 20262.152.202.132.192.190.46%149,177
Jan 30, 20262.162.202.152.182.181.16%155,073
Jan 29, 20262.152.182.132.162.16-0.23%132,706
Jan 28, 20262.142.182.132.162.160.47%89,630
Jan 27, 20262.152.162.122.152.150.94%130,378
Jan 26, 20262.132.162.112.132.13-214,366
Jan 23, 20262.152.152.112.132.13-0.93%69,230
Jan 22, 20262.132.152.122.152.152.87%111,415
Jan 21, 20262.132.132.042.092.09-1.65%146,122
Jan 20, 20262.142.142.092.132.13-0.47%251,692
Jan 19, 20262.152.162.122.142.14-2.95%139,864
Jan 16, 20262.212.212.182.202.20-0.68%119,332
Jan 15, 20262.132.232.122.222.223.75%343,133
Jan 14, 20262.132.142.092.142.14-144,506
Jan 13, 20262.172.182.122.142.14-1.16%94,498
Jan 12, 20262.132.212.122.162.161.41%292,989
Jan 9, 20262.072.142.072.132.132.90%230,379
Jan 8, 20262.102.102.052.072.07-1.90%186,317
Jan 7, 20262.142.142.082.112.11-1.63%278,354
Jan 6, 20262.102.162.092.152.151.42%180,779
Jan 5, 20262.092.122.072.122.121.68%263,629
Jan 2, 20262.042.092.042.082.081.71%153,003
Dec 31, 20252.052.062.032.052.05-0.49%106,161
Dec 30, 20252.002.082.002.062.062.49%401,949
Dec 29, 20252.012.031.982.012.01-0.50%293,654
Dec 24, 20251.992.021.992.022.021.15%64,093
Dec 23, 20252.002.011.971.991.99-0.90%200,232
Dec 22, 20252.032.041.992.012.01-0.74%254,574
Dec 19, 20252.032.052.012.032.03-361,784
Dec 18, 20252.042.041.992.032.03-0.74%217,631
Dec 17, 20252.032.051.992.042.040.49%134,002
Dec 16, 20252.002.051.982.032.030.50%232,929
Dec 15, 20251.972.021.952.022.022.43%300,254
Dec 12, 20251.921.981.911.971.972.71%332,196
Dec 11, 20251.891.961.891.921.921.80%233,488
Dec 10, 20251.901.931.881.891.89-0.11%127,171
Dec 9, 20251.901.921.881.891.89-1.46%117,912
Dec 8, 20251.931.941.901.921.920.10%157,811
Dec 5, 20251.891.941.881.911.911.48%217,551
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