Österreichische Post AG (VIE:POST)
Austria
· Delayed Price · Currency is EUR 34.30
+0.05 (0.15%)
At close: Mar 6, 2026
Österreichische Post AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 34.50 | 34.50 | 33.50 | 34.30 | 34.30 | 0.15% | 51,581 |
| Mar 5, 2026 | 33.80 | 34.85 | 33.50 | 34.25 | 34.25 | 1.48% | 47,964 |
| Mar 4, 2026 | 33.60 | 34.10 | 33.55 | 33.75 | 33.75 | - | 57,323 |
| Mar 3, 2026 | 34.00 | 34.35 | 33.65 | 33.75 | 33.75 | -2.17% | 57,261 |
| Mar 2, 2026 | 34.25 | 34.80 | 32.50 | 34.50 | 34.50 | -1.71% | 66,306 |
| Feb 27, 2026 | 34.90 | 35.10 | 34.65 | 35.10 | 35.10 | 0.86% | 57,185 |
| Feb 26, 2026 | 35.00 | 35.20 | 34.55 | 34.80 | 34.80 | -0.85% | 39,045 |
| Feb 25, 2026 | 34.85 | 35.10 | 34.50 | 35.10 | 35.10 | 0.57% | 25,886 |
| Feb 24, 2026 | 35.05 | 35.15 | 34.80 | 34.90 | 34.90 | -1.13% | 30,449 |
| Feb 23, 2026 | 35.10 | 35.30 | 34.75 | 35.30 | 35.30 | 0.28% | 27,662 |
| Feb 20, 2026 | 35.10 | 35.20 | 34.85 | 35.20 | 35.20 | - | 32,345 |
| Feb 19, 2026 | 35.10 | 35.30 | 35.00 | 35.20 | 35.20 | -0.42% | 21,745 |
| Feb 18, 2026 | 34.60 | 35.35 | 34.55 | 35.35 | 35.35 | 1.73% | 59,751 |
| Feb 17, 2026 | 34.80 | 34.80 | 34.35 | 34.75 | 34.75 | 0.43% | 21,584 |
| Feb 16, 2026 | 34.80 | 34.90 | 34.45 | 34.60 | 34.60 | -0.29% | 27,233 |
| Feb 13, 2026 | 34.25 | 34.80 | 34.05 | 34.70 | 34.70 | 0.73% | 27,249 |
| Feb 12, 2026 | 34.35 | 34.75 | 34.20 | 34.45 | 34.45 | -0.43% | 45,979 |
| Feb 11, 2026 | 34.25 | 34.60 | 34.05 | 34.60 | 34.60 | 1.02% | 31,775 |
| Feb 10, 2026 | 34.80 | 34.80 | 34.10 | 34.25 | 34.25 | -0.87% | 38,263 |
| Feb 9, 2026 | 34.20 | 34.60 | 34.00 | 34.55 | 34.55 | 1.02% | 30,269 |
| Feb 6, 2026 | 34.00 | 34.35 | 33.50 | 34.20 | 34.20 | 0.59% | 59,996 |
| Feb 5, 2026 | 33.90 | 34.80 | 33.50 | 34.00 | 34.00 | 0.59% | 62,192 |
| Feb 4, 2026 | 33.25 | 33.80 | 33.25 | 33.80 | 33.80 | 0.90% | 31,795 |
| Feb 3, 2026 | 33.00 | 33.50 | 32.90 | 33.50 | 33.50 | 1.52% | 35,977 |
| Feb 2, 2026 | 32.95 | 33.40 | 32.75 | 33.00 | 33.00 | 0.15% | 60,463 |
| Jan 30, 2026 | 33.05 | 33.20 | 32.90 | 32.95 | 32.95 | -1.05% | 40,399 |
| Jan 29, 2026 | 33.05 | 33.30 | 32.95 | 33.30 | 33.30 | 0.91% | 42,919 |
| Jan 28, 2026 | 32.85 | 33.00 | 32.65 | 33.00 | 33.00 | 0.15% | 35,608 |
| Jan 27, 2026 | 32.75 | 32.95 | 32.40 | 32.95 | 32.95 | 0.46% | 28,573 |
| Jan 26, 2026 | 32.45 | 32.85 | 32.40 | 32.80 | 32.80 | 1.08% | 31,310 |
| Jan 23, 2026 | 32.70 | 32.70 | 32.40 | 32.45 | 32.45 | -1.07% | 19,341 |
| Jan 22, 2026 | 32.30 | 32.85 | 32.25 | 32.80 | 32.80 | 1.71% | 44,274 |
| Jan 21, 2026 | 32.20 | 32.50 | 32.00 | 32.25 | 32.25 | -0.31% | 25,536 |
| Jan 20, 2026 | 32.60 | 32.70 | 32.20 | 32.35 | 32.35 | -1.22% | 40,372 |
| Jan 19, 2026 | 32.50 | 32.75 | 32.40 | 32.75 | 32.75 | 0.15% | 22,415 |
| Jan 16, 2026 | 32.70 | 32.90 | 32.15 | 32.70 | 32.70 | -0.61% | 27,381 |
| Jan 15, 2026 | 32.40 | 32.90 | 32.15 | 32.90 | 32.90 | 1.86% | 78,206 |
| Jan 14, 2026 | 32.40 | 32.40 | 31.95 | 32.30 | 32.30 | -0.31% | 22,989 |
| Jan 13, 2026 | 32.25 | 32.40 | 31.95 | 32.40 | 32.40 | 0.47% | 40,351 |
| Jan 12, 2026 | 31.80 | 32.30 | 31.80 | 32.25 | 32.25 | 1.26% | 34,293 |
| Jan 9, 2026 | 32.30 | 32.40 | 31.85 | 31.85 | 31.85 | -1.24% | 30,895 |
| Jan 8, 2026 | 31.95 | 32.25 | 31.80 | 32.25 | 32.25 | 0.94% | 57,709 |
| Jan 7, 2026 | 31.80 | 32.00 | 31.60 | 31.95 | 31.95 | 0.16% | 44,352 |
| Jan 6, 2026 | 31.80 | 31.90 | 31.60 | 31.90 | 31.90 | 0.63% | 27,530 |
| Jan 5, 2026 | 31.35 | 31.70 | 31.20 | 31.70 | 31.70 | 1.12% | 54,092 |
| Jan 2, 2026 | 31.00 | 31.35 | 30.70 | 31.35 | 31.35 | 0.80% | 32,715 |
| Dec 30, 2025 | 30.50 | 31.15 | 30.50 | 31.10 | 31.10 | 1.14% | 50,452 |
| Dec 29, 2025 | 30.90 | 31.00 | 30.50 | 30.75 | 30.75 | -0.16% | 50,053 |
| Dec 23, 2025 | 30.85 | 30.95 | 30.60 | 30.80 | 30.80 | -0.16% | 23,755 |
| Dec 22, 2025 | 31.05 | 31.15 | 30.55 | 30.85 | 30.85 | -0.64% | 37,698 |
| Dec 19, 2025 | 30.80 | 31.20 | 30.20 | 31.05 | 31.05 | 0.16% | 83,246 |
| Dec 18, 2025 | 30.80 | 31.00 | 30.60 | 31.00 | 31.00 | 0.49% | 49,578 |
| Dec 17, 2025 | 30.70 | 31.00 | 30.65 | 30.85 | 30.85 | - | 21,744 |
| Dec 16, 2025 | 31.00 | 31.10 | 30.65 | 30.85 | 30.85 | 0.49% | 33,695 |
| Dec 15, 2025 | 31.10 | 31.15 | 30.55 | 30.70 | 30.70 | -1.29% | 52,501 |
| Dec 12, 2025 | 31.00 | 31.10 | 30.60 | 31.10 | 31.10 | 0.32% | 33,412 |
| Dec 11, 2025 | 30.65 | 31.00 | 30.50 | 31.00 | 31.00 | 1.31% | 23,697 |
| Dec 10, 2025 | 30.75 | 30.85 | 30.40 | 30.60 | 30.60 | -1.13% | 19,690 |
| Dec 9, 2025 | 31.00 | 31.15 | 30.75 | 30.95 | 30.95 | -0.16% | 41,390 |
| Dec 8, 2025 | 30.80 | 31.00 | 30.75 | 31.00 | 31.00 | - | 16,925 |
| Dec 5, 2025 | 31.10 | 31.20 | 30.85 | 31.00 | 31.00 | -0.32% | 31,883 |
| Dec 4, 2025 | 30.75 | 31.10 | 30.55 | 31.10 | 31.10 | 1.30% | 41,947 |
| Dec 3, 2025 | 30.80 | 30.85 | 30.40 | 30.70 | 30.70 | -0.32% | 18,617 |
| Dec 2, 2025 | 30.70 | 30.80 | 30.50 | 30.80 | 30.80 | 0.49% | 40,336 |
| Dec 1, 2025 | 30.50 | 30.65 | 30.35 | 30.65 | 30.65 | 0.49% | 22,813 |
| Nov 28, 2025 | 30.50 | 30.60 | 30.25 | 30.50 | 30.50 | 0.49% | 23,784 |
| Nov 27, 2025 | 30.40 | 30.45 | 30.15 | 30.35 | 30.35 | - | 12,050 |
| Nov 26, 2025 | 30.15 | 30.35 | 29.95 | 30.35 | 30.35 | 0.66% | 29,853 |
| Nov 25, 2025 | 30.20 | 30.20 | 29.75 | 30.15 | 30.15 | - | 37,155 |
| Nov 24, 2025 | 29.60 | 30.15 | 29.60 | 30.15 | 30.15 | 1.86% | 68,266 |
| Nov 21, 2025 | 29.90 | 29.95 | 29.55 | 29.60 | 29.60 | -1.00% | 20,309 |
| Nov 20, 2025 | 30.20 | 30.20 | 29.90 | 29.90 | 29.90 | -0.99% | 30,159 |
| Nov 19, 2025 | 30.00 | 30.20 | 29.65 | 30.20 | 30.20 | 2.03% | 31,853 |
| Nov 18, 2025 | 30.30 | 30.30 | 29.60 | 29.60 | 29.60 | -1.33% | 41,035 |
| Nov 17, 2025 | 30.25 | 30.40 | 30.00 | 30.00 | 30.00 | -0.83% | 34,233 |
| Nov 14, 2025 | 30.40 | 30.40 | 30.10 | 30.25 | 30.25 | -0.17% | 26,635 |
| Nov 13, 2025 | 30.40 | 30.55 | 29.90 | 30.30 | 30.30 | -0.66% | 32,167 |
| Nov 12, 2025 | 30.60 | 31.25 | 29.75 | 30.50 | 30.50 | -0.81% | 84,861 |
| Nov 11, 2025 | 30.20 | 30.75 | 30.10 | 30.75 | 30.75 | 1.82% | 30,626 |
| Nov 10, 2025 | 30.10 | 30.30 | 30.00 | 30.20 | 30.20 | 0.50% | 22,231 |
| Nov 7, 2025 | 30.15 | 30.40 | 29.90 | 30.05 | 30.05 | -0.33% | 26,206 |
| Nov 6, 2025 | 29.85 | 30.25 | 29.85 | 30.15 | 30.15 | - | 22,188 |
| Nov 5, 2025 | 30.20 | 30.20 | 29.85 | 30.15 | 30.15 | 0.17% | 17,150 |
| Nov 4, 2025 | 30.00 | 30.25 | 29.80 | 30.10 | 30.10 | 0.50% | 59,757 |
| Nov 3, 2025 | 30.20 | 30.20 | 29.95 | 29.95 | 29.95 | -0.17% | 18,688 |
| Oct 31, 2025 | 29.90 | 30.20 | 29.85 | 30.00 | 30.00 | 0.17% | 26,715 |
| Oct 30, 2025 | 30.00 | 30.15 | 29.85 | 29.95 | 29.95 | -0.17% | 21,149 |
| Oct 29, 2025 | 29.80 | 30.20 | 29.80 | 30.00 | 30.00 | 0.17% | 34,138 |
| Oct 28, 2025 | 30.10 | 30.10 | 29.65 | 29.95 | 29.95 | 0.34% | 22,049 |
| Oct 27, 2025 | 29.80 | 30.05 | 29.70 | 29.85 | 29.85 | 0.51% | 35,395 |
| Oct 24, 2025 | 30.60 | 30.75 | 29.70 | 29.70 | 29.70 | -3.73% | 81,785 |
| Oct 23, 2025 | 29.70 | 30.85 | 29.70 | 30.85 | 30.85 | 3.87% | 96,450 |
| Oct 22, 2025 | 29.60 | 29.80 | 29.55 | 29.70 | 29.70 | - | 112,496 |
| Oct 21, 2025 | 29.70 | 29.70 | 29.40 | 29.70 | 29.70 | 0.34% | 22,890 |
| Oct 20, 2025 | 29.95 | 29.95 | 29.40 | 29.60 | 29.60 | -0.34% | 29,993 |
| Oct 17, 2025 | 29.50 | 29.70 | 29.30 | 29.70 | 29.70 | 1.37% | 35,649 |
| Oct 16, 2025 | 29.30 | 29.70 | 29.30 | 29.30 | 29.30 | - | 35,934 |
| Oct 15, 2025 | 29.60 | 29.70 | 29.30 | 29.30 | 29.30 | -0.51% | 41,549 |
| Oct 14, 2025 | 29.75 | 29.90 | 29.45 | 29.45 | 29.45 | -1.17% | 42,948 |
| Oct 13, 2025 | 29.90 | 30.00 | 29.65 | 29.80 | 29.80 | -0.33% | 31,553 |