Österreichische Post AG (FRA:O3P)
Germany
· Delayed Price · Currency is EUR 30.70
+0.45 (1.49%)
At close: Dec 2, 2025
Österreichische Post AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 30.95 | 31.00 | 30.90 | 30.90 | 30.90 | 0.49% | 378 |
| Dec 4, 2025 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | 0.33% | - |
| Dec 3, 2025 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | -0.16% | - |
| Dec 2, 2025 | 30.60 | 30.70 | 30.50 | 30.70 | 30.70 | 1.49% | 105 |
| Dec 1, 2025 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | -0.17% | - |
| Nov 28, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | 0.50% | - |
| Nov 27, 2025 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | -0.66% | - |
| Nov 26, 2025 | 30.10 | 30.35 | 30.10 | 30.35 | 30.35 | 2.19% | 515 |
| Nov 25, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | 0.17% | - |
| Nov 24, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | -0.34% | - |
| Nov 21, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | -0.50% | - |
| Nov 20, 2025 | 30.00 | 30.00 | 29.90 | 29.90 | 29.90 | -0.66% | 3,500 |
| Nov 18, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | -1.31% | 88 |
| Nov 17, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 1.84% | 50 |
| Nov 14, 2025 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | -0.83% | - |
| Nov 13, 2025 | 30.50 | 30.50 | 30.20 | 30.20 | 30.20 | -1.31% | 50 |
| Nov 12, 2025 | 30.40 | 30.60 | 30.40 | 30.60 | 30.60 | 0.99% | 247 |
| Nov 11, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | -0.33% | - |
| Nov 10, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 1.00% | - |
| Nov 7, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | -0.99% | - |
| Nov 6, 2025 | 29.75 | 30.40 | 29.75 | 30.40 | 30.40 | 1.84% | 116 |
| Nov 5, 2025 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | -0.17% | - |
| Nov 4, 2025 | 30.05 | 30.05 | 29.90 | 29.90 | 29.90 | -1.16% | 300 |
| Nov 3, 2025 | 30.00 | 30.25 | 30.00 | 30.25 | 30.25 | 0.33% | 870 |
| Oct 31, 2025 | 29.85 | 30.15 | 29.85 | 30.15 | 30.15 | 0.50% | 300 |
| Oct 30, 2025 | 29.95 | 30.00 | 29.95 | 30.00 | 30.00 | - | 200 |
| Oct 29, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.33% | - |
| Oct 28, 2025 | 29.85 | 29.90 | 29.85 | 29.90 | 29.90 | 0.34% | 85 |
| Oct 27, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -2.30% | - |
| Oct 24, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 2.87% | - |
| Oct 23, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | 0.17% | - |
| Oct 22, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 0.34% | - |
| Oct 21, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | -1.34% | - |
| Oct 20, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | 2.40% | - |
| Oct 17, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -1.35% | 190 |
| Oct 16, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 0.68% | - |
| Oct 15, 2025 | 29.85 | 29.95 | 29.40 | 29.40 | 29.40 | -0.68% | 1,190 |
| Oct 14, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -0.84% | - |
| Oct 13, 2025 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | 0.34% | - |
| Oct 10, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | -0.83% | - |
| Oct 9, 2025 | 29.60 | 30.00 | 29.60 | 30.00 | 30.00 | 1.18% | 251 |
| Oct 8, 2025 | 29.85 | 29.85 | 29.65 | 29.65 | 29.65 | -1.17% | 200 |
| Oct 7, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.17% | - |
| Oct 6, 2025 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | 0.50% | - |
| Oct 3, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -0.17% | - |
| Oct 2, 2025 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | 0.67% | - |
| Oct 1, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | 0.34% | - |
| Sep 30, 2025 | 29.50 | 29.55 | 29.50 | 29.55 | 29.55 | - | 180 |
| Sep 29, 2025 | 29.50 | 29.55 | 29.50 | 29.55 | 29.55 | 1.20% | 180 |
| Sep 26, 2025 | 29.60 | 29.60 | 29.05 | 29.20 | 29.20 | -0.68% | 780 |
| Sep 25, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 0.68% | - |
| Sep 24, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 0.17% | - |
| Sep 23, 2025 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | -0.34% | - |
| Sep 22, 2025 | 29.10 | 29.25 | 29.10 | 29.25 | 29.25 | 0.86% | 931 |
| Sep 19, 2025 | 29.10 | 29.10 | 29.00 | 29.00 | 29.00 | -0.68% | 40 |
| Sep 18, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 0.17% | - |
| Sep 17, 2025 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | - | - |
| Sep 16, 2025 | 29.45 | 29.45 | 29.15 | 29.15 | 29.15 | -1.02% | 35 |
| Sep 15, 2025 | 29.35 | 29.50 | 29.35 | 29.45 | 29.45 | -0.17% | 210 |
| Sep 12, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 0.68% | - |
| Sep 11, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | 0.69% | - |
| Sep 10, 2025 | 29.40 | 29.40 | 29.10 | 29.10 | 29.10 | - | 550 |
| Sep 9, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | 0.34% | - |
| Sep 8, 2025 | 29.00 | 29.10 | 29.00 | 29.00 | 29.00 | -0.34% | 210 |
| Sep 5, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | 0.34% | - |
| Sep 4, 2025 | 28.85 | 29.00 | 28.85 | 29.00 | 29.00 | 0.69% | 150 |
| Sep 3, 2025 | 29.00 | 29.00 | 28.80 | 28.80 | 28.80 | -0.17% | 200 |
| Sep 2, 2025 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | -0.35% | 820 |
| Sep 1, 2025 | 28.90 | 28.95 | 28.90 | 28.95 | 28.95 | -1.19% | 820 |
| Aug 29, 2025 | 29.00 | 29.30 | 29.00 | 29.30 | 29.30 | - | 200 |
| Aug 28, 2025 | 29.00 | 29.30 | 29.00 | 29.30 | 29.30 | 0.86% | 20 |
| Aug 27, 2025 | 29.10 | 29.10 | 29.00 | 29.05 | 29.05 | 0.17% | 259 |
| Aug 26, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -1.36% | - |
| Aug 25, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 1.55% | 180 |
| Aug 22, 2025 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | -0.34% | - |
| Aug 21, 2025 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | - | 180 |
| Aug 20, 2025 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | -1.02% | - |
| Aug 19, 2025 | 29.05 | 29.35 | 29.05 | 29.35 | 29.35 | 1.21% | 606 |
| Aug 18, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -0.85% | - |
| Aug 15, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | 0.86% | - |
| Aug 14, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -0.34% | - |
| Aug 13, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | -0.17% | 180 |
| Aug 12, 2025 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | 0.52% | - |
| Aug 11, 2025 | 29.55 | 29.70 | 29.00 | 29.00 | 29.00 | -5.69% | 292 |
| Aug 8, 2025 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | -0.16% | - |
| Aug 7, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -0.65% | - |
| Aug 6, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 1.31% | - |
| Aug 5, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 0.33% | - |
| Aug 4, 2025 | 30.35 | 30.50 | 30.35 | 30.50 | 30.50 | 0.33% | 150 |
| Aug 1, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -0.82% | - |
| Jul 31, 2025 | 30.90 | 30.90 | 30.60 | 30.65 | 30.65 | -1.13% | 650 |
| Jul 30, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Jul 29, 2025 | 31.10 | 31.10 | 31.00 | 31.00 | 31.00 | -1.90% | 229 |
| Jul 28, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 1.12% | 170 |
| Jul 25, 2025 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | 0.64% | - |
| Jul 24, 2025 | 30.40 | 31.05 | 30.40 | 31.05 | 31.05 | 0.81% | 1,000 |
| Jul 23, 2025 | 30.60 | 30.80 | 30.60 | 30.80 | 30.80 | 1.48% | 165 |
| Jul 22, 2025 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | 0.50% | - |
| Jul 21, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -0.49% | 17 |
| Jul 18, 2025 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | -0.82% | - |