Skip to main content
bpost NV/SA (EBR:BPOST)
Belgium flag Belgium · Delayed Price · Currency is EUR
1.830
-0.028 (-1.51%)
Apr 28, 2026, 5:35 PM CET

bpost NV/SA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.861.871.831.831.83-1.51%84,544
Apr 27, 20261.901.901.831.861.86-0.96%139,121
Apr 24, 20261.891.911.861.881.88-1.26%180,092
Apr 23, 20261.921.931.901.901.900.85%247,114
Apr 22, 20261.901.941.881.881.880.11%153,397
Apr 21, 20261.901.921.881.881.88-0.84%128,987
Apr 20, 20261.921.931.841.901.90-3.16%246,397
Apr 17, 20261.921.971.901.961.962.94%215,939
Apr 16, 20261.901.931.901.901.90-0.31%72,995
Apr 15, 20261.941.941.891.911.911.06%79,887
Apr 14, 20261.881.941.851.891.893.05%117,531
Apr 13, 20261.901.911.831.831.83-3.17%68,950
Apr 10, 20261.911.961.881.891.89-1.25%119,053
Apr 9, 20261.911.941.911.921.92-1.03%45,052
Apr 8, 20261.891.961.881.941.946.95%362,734
Apr 7, 20261.851.861.781.811.81-2.58%179,884
Apr 2, 20261.811.881.801.861.860.11%124,660
Apr 1, 20261.841.871.821.861.863.80%116,365
Mar 31, 20261.791.841.791.791.79-0.33%128,723
Mar 30, 20261.801.811.761.801.800.22%90,327
Mar 27, 20261.851.851.791.791.79-2.93%108,161
Mar 26, 20261.891.891.851.851.85-1.49%98,658
Mar 25, 20261.821.921.821.871.873.19%436,911
Mar 24, 20261.801.831.791.821.82-0.22%124,130
Mar 23, 20261.751.831.691.821.821.79%388,297
Mar 20, 20261.761.791.751.791.791.82%188,910
Mar 19, 20261.781.811.751.761.76-2.98%292,880
Mar 18, 20261.821.831.791.811.81-154,961
Mar 17, 20261.821.841.811.811.81-1.31%174,875
Mar 16, 20261.881.881.821.831.83-2.96%176,813
Mar 13, 20261.921.921.871.891.89-2.07%162,317
Mar 12, 20261.921.941.901.931.931.15%190,001
Mar 11, 20261.931.941.871.911.91-1.85%215,552
Mar 10, 20261.941.961.911.941.942.86%255,049
Mar 9, 20261.831.951.791.891.893.28%822,018
Mar 6, 20261.901.901.821.831.83-11.17%1,699,588
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