Skip to main content
bpost NV/SA (VIE:BPOS)
Austria flag Austria · Delayed Price · Currency is EUR
1.924
+0.060 (3.22%)
At close: Dec 5, 2025

bpost NV/SA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.891.931.891.921.923.22%-
Dec 4, 20251.871.881.861.861.861.41%69
Dec 3, 20251.871.881.841.841.84-1.50%-
Dec 2, 20251.871.871.861.871.87-0.43%-
Dec 1, 20251.901.901.871.871.87-1.06%-
Nov 28, 20251.911.911.881.891.893.50%-
Nov 27, 20251.801.831.801.831.832.12%-
Nov 26, 20251.761.801.741.791.792.75%17,024
Nov 25, 20251.761.761.741.741.740.81%-
Nov 24, 20251.751.751.731.731.730.12%-
Nov 21, 20251.711.731.691.731.73-0.46%-
Nov 20, 20251.731.741.711.741.740.12%-
Nov 19, 20251.731.751.731.731.731.05%2,775
Nov 18, 20251.741.741.721.721.72-3.16%-
Nov 17, 20251.811.811.771.771.77-0.34%-
Nov 14, 20251.791.801.771.781.78-1.00%4,256
Nov 13, 20251.801.801.801.801.800.34%-
Nov 12, 20251.791.801.791.791.79-0.11%-
Nov 11, 20251.791.791.781.791.79-1.86%-
Nov 10, 20251.781.851.781.831.834.70%-
Nov 7, 20251.741.791.741.741.741.04%-
Nov 6, 20251.821.821.731.731.73-6.50%-
Nov 5, 20251.871.871.851.851.85-9.06%-
Nov 4, 20252.022.052.022.032.03-0.49%-
Nov 3, 20252.112.122.042.042.04-3.32%785
Oct 31, 20252.132.132.112.112.11-0.94%-
Oct 30, 20252.142.142.122.132.13-1.39%-
Oct 29, 20252.202.212.162.162.16-2.04%-
Oct 28, 20252.182.212.182.212.210.23%-
Oct 27, 20252.222.222.202.202.20-0.45%-
Oct 24, 20252.232.232.212.212.21--
Oct 23, 20252.172.222.172.212.212.31%-
Oct 22, 20252.172.172.162.162.160.23%-
Oct 21, 20252.162.162.152.162.160.23%-
Oct 20, 20252.152.152.132.152.15-0.69%-
Oct 17, 20252.152.172.132.172.170.46%-
Oct 16, 20252.162.162.152.162.16-1.15%-
Oct 15, 20252.202.202.182.182.18-0.46%-
Oct 14, 20252.212.212.192.192.19-0.45%-
Oct 13, 20252.262.262.202.202.20-4.97%-
Oct 10, 20252.302.332.302.322.32-0.43%-
Oct 9, 20252.322.332.322.332.331.53%-
Oct 8, 20252.292.312.292.292.29--
Oct 7, 20252.292.302.282.292.29-0.43%-
Oct 6, 20252.272.302.252.302.302.00%-
Oct 3, 20252.272.272.242.262.26--
Oct 2, 20252.242.282.232.262.260.67%-
Oct 1, 20252.322.322.242.242.24-3.86%-
Sep 30, 20252.332.362.332.332.33-0.85%-
Sep 29, 20252.392.392.352.352.35-0.84%-
Sep 26, 20252.422.422.372.372.37-1.46%-
Sep 25, 20252.402.422.402.412.411.26%-
Sep 24, 20252.352.382.352.382.381.50%-
Sep 23, 20252.372.372.342.342.34-1.06%-
Sep 22, 20252.352.372.352.372.370.21%-
Sep 19, 20252.342.362.322.362.36-0.21%-
Sep 18, 20252.452.452.372.372.37-2.07%-
Sep 17, 20252.432.452.422.422.421.05%4,500
Sep 16, 20252.372.392.372.392.39-1.65%-
Sep 15, 20252.372.432.372.432.432.32%-
Sep 12, 20252.392.392.352.382.381.50%-
Sep 11, 20252.352.352.332.342.34--
Sep 10, 20252.292.372.242.342.341.08%9,065
Sep 9, 20252.312.322.282.322.3211.30%100
Sep 8, 20252.102.102.072.082.08-0.48%-
Sep 5, 20252.082.092.072.092.091.70%-
Sep 4, 20252.052.072.052.062.06-0.48%-
Sep 3, 20252.092.092.072.072.07-0.24%-
Sep 2, 20252.122.122.072.072.07-1.43%-
Sep 1, 20252.142.142.102.102.10-1.64%-
Aug 29, 20252.152.152.132.142.14-1.84%-
Aug 28, 20252.152.212.152.182.182.35%-
Aug 27, 20252.142.142.122.132.13-0.93%-
Aug 26, 20252.172.172.152.152.15-2.05%-
Aug 25, 20252.222.222.182.192.19-1.57%-
Aug 22, 20252.202.242.202.232.231.37%-
Aug 21, 20252.252.252.202.202.20-2.66%-
Aug 20, 20252.262.272.252.262.26-0.66%-
Aug 19, 20252.272.292.272.272.27--
Aug 18, 20252.292.292.252.272.27-4.82%-
Aug 15, 20252.382.412.382.392.39-1.45%4,673
Aug 14, 20252.452.472.422.422.420.83%-
Aug 13, 20252.442.442.392.402.40-2.64%-
Aug 12, 20252.522.522.422.472.47-3.71%-
Aug 11, 20252.462.562.462.562.566.22%-
Aug 8, 20252.422.422.332.412.418.07%4,673
Aug 7, 20252.222.252.222.232.230.45%-
Aug 6, 20252.252.252.222.222.22-1.33%-
Aug 5, 20252.232.252.232.252.252.97%-
Aug 4, 20252.162.222.162.192.190.46%3,927
Aug 1, 20252.182.192.182.182.18-1.14%-
Jul 31, 20252.222.222.202.202.20-1.79%-
Jul 30, 20252.272.272.242.242.24-2.18%3,000
Jul 29, 20252.352.352.292.292.29-2.35%-
Jul 28, 20252.402.402.352.352.350.21%-
Jul 25, 20252.302.342.302.342.34-0.21%-
Jul 24, 20252.292.362.292.352.353.30%-
Jul 23, 20252.222.272.222.272.273.65%-
Jul 22, 20252.162.192.162.192.191.15%-
Jul 21, 20252.182.192.172.172.170.23%-