Skip to main content
Österreichische Post AG (VIE:POST)
Austria flag Austria · Delayed Price · Currency is EUR
31.00
-0.10 (-0.32%)
At close: Dec 5, 2025

Österreichische Post AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202531.1031.2030.8531.0031.00-0.32%31,883
Dec 4, 202530.7531.1030.5531.1031.101.30%41,947
Dec 3, 202530.8030.8530.4030.7030.70-0.32%18,617
Dec 2, 202530.7030.8030.5030.8030.800.49%40,336
Dec 1, 202530.5030.6530.3530.6530.650.49%22,813
Nov 28, 202530.5030.6030.2530.5030.500.49%23,784
Nov 27, 202530.4030.4530.1530.3530.35-12,050
Nov 26, 202530.1530.3529.9530.3530.350.66%29,853
Nov 25, 202530.2030.2029.7530.1530.15-37,155
Nov 24, 202529.6030.1529.6030.1530.151.86%68,266
Nov 21, 202529.9029.9529.5529.6029.60-1.00%20,309
Nov 20, 202530.2030.2029.9029.9029.90-0.99%30,159
Nov 19, 202530.0030.2029.6530.2030.202.03%31,853
Nov 18, 202530.3030.3029.6029.6029.60-1.33%41,035
Nov 17, 202530.2530.4030.0030.0030.00-0.83%34,233
Nov 14, 202530.4030.4030.1030.2530.25-0.17%26,635
Nov 13, 202530.4030.5529.9030.3030.30-0.66%32,167
Nov 12, 202530.6031.2529.7530.5030.50-0.81%84,861
Nov 11, 202530.2030.7530.1030.7530.751.82%30,626
Nov 10, 202530.1030.3030.0030.2030.200.50%22,231
Nov 7, 202530.1530.4029.9030.0530.05-0.33%26,206
Nov 6, 202529.8530.2529.8530.1530.15-22,188
Nov 5, 202530.2030.2029.8530.1530.150.17%17,150
Nov 4, 202530.0030.2529.8030.1030.100.50%59,757
Nov 3, 202530.2030.2029.9529.9529.95-0.17%18,688
Oct 31, 202529.9030.2029.8530.0030.000.17%26,715
Oct 30, 202530.0030.1529.8529.9529.95-0.17%21,149
Oct 29, 202529.8030.2029.8030.0030.000.17%34,138
Oct 28, 202530.1030.1029.6529.9529.950.34%22,049
Oct 27, 202529.8030.0529.7029.8529.850.51%35,395
Oct 24, 202530.6030.7529.7029.7029.70-3.73%81,785
Oct 23, 202529.7030.8529.7030.8530.853.87%96,450
Oct 22, 202529.6029.8029.5529.7029.70-112,496
Oct 21, 202529.7029.7029.4029.7029.700.34%22,890
Oct 20, 202529.9529.9529.4029.6029.60-0.34%29,993
Oct 17, 202529.5029.7029.3029.7029.701.37%35,649
Oct 16, 202529.3029.7029.3029.3029.30-35,934
Oct 15, 202529.6029.7029.3029.3029.30-0.51%41,549
Oct 14, 202529.7529.9029.4529.4529.45-1.17%42,948
Oct 13, 202529.9030.0029.6529.8029.80-0.33%31,553
Oct 10, 202529.7530.1029.6529.9029.901.01%21,791
Oct 9, 202529.7029.8529.5029.6029.60-31,529
Oct 8, 202529.9030.0029.5529.6029.60-1.33%29,116
Oct 7, 202529.9030.0029.7530.0030.001.01%13,707
Oct 6, 202530.1530.2029.7029.7029.70-1.66%41,354
Oct 3, 202529.9030.2029.8030.2030.201.00%33,788
Oct 2, 202529.8529.9529.5529.9029.90-28,161
Oct 1, 202529.6030.1029.5029.9029.901.01%31,138
Sep 30, 202529.6029.8029.4529.6029.600.34%33,521
Sep 29, 202529.4529.6529.4029.5029.500.68%33,672
Sep 26, 202529.3529.5029.2529.3029.30-0.17%29,501
Sep 25, 202529.3029.5529.2529.3529.35-0.34%26,329
Sep 24, 202529.3029.5029.1529.4529.450.68%33,128
Sep 23, 202529.3029.4029.0029.2529.250.52%23,976
Sep 22, 202529.4029.4029.0029.1029.10-0.17%21,539
Sep 19, 202529.1029.2028.9029.1529.150.17%92,405
Sep 18, 202529.2029.4029.0029.1029.10-0.51%40,281
Sep 17, 202529.3029.3029.1029.2529.250.69%27,086
Sep 16, 202529.4529.4529.0529.0529.05-0.85%34,533
Sep 15, 202529.5029.5029.2029.3029.30-14,339
Sep 12, 202529.4529.6029.1029.3029.30-0.85%32,817
Sep 11, 202529.0529.6029.0029.5529.551.72%27,467
Sep 10, 202529.5029.6529.0529.0529.05-1.02%41,783
Sep 9, 202529.2029.5029.1029.3529.350.51%36,996
Sep 8, 202529.0529.2028.9529.2029.201.04%18,872
Sep 5, 202528.9529.0528.8028.9028.90-0.52%28,075
Sep 4, 202529.0029.2028.8529.0529.050.87%19,872
Sep 3, 202529.0029.1528.8028.8028.80-0.35%43,973
Sep 2, 202529.1529.1528.8528.9028.90-0.17%30,465
Sep 1, 202528.9029.1528.8528.9528.950.52%28,587
Aug 29, 202529.2029.2028.8028.8028.80-0.69%41,036
Aug 28, 202529.1529.2029.0029.0029.00-46,998
Aug 27, 202529.1029.2028.9029.0029.00-32,089
Aug 26, 202529.1029.2029.0029.0029.00-0.34%40,202
Aug 25, 202529.2529.3529.0029.1029.10-31,679
Aug 22, 202529.0529.2029.0029.1029.10-19,330
Aug 21, 202529.1529.2529.0029.1029.10-29,651
Aug 20, 202529.1029.3529.0529.1029.10-33,273
Aug 19, 202529.1029.4528.9029.1029.100.87%36,425
Aug 18, 202529.0029.1528.8528.8528.85-0.86%40,579
Aug 15, 202529.1029.2528.9529.1029.10-36,009
Aug 14, 202529.1029.3529.0529.1029.100.17%55,985
Aug 13, 202529.0029.4028.9529.0529.050.69%64,352
Aug 12, 202529.6029.6028.5528.8528.85-0.35%116,427
Aug 11, 202529.5529.7028.9528.9528.95-1.03%117,880
Aug 8, 202530.7030.7029.2029.2529.25-4.88%175,335
Aug 7, 202530.7531.2030.6530.7530.75-53,482
Aug 6, 202531.0031.1030.7030.7530.75-1.13%21,577
Aug 5, 202530.8531.1030.5531.1031.101.80%26,355
Aug 4, 202530.4530.7030.3030.5530.551.33%17,636
Aug 1, 202530.5030.7030.1530.1530.15-1.63%26,046
Jul 31, 202530.8030.8530.5530.6530.65-0.49%28,437
Jul 30, 202531.0531.1030.6530.8030.80-0.81%14,398
Jul 29, 202531.0031.1030.9031.0531.05-0.16%22,557
Jul 28, 202531.1031.3030.8031.1031.10-0.32%23,110
Jul 25, 202531.2531.4530.9531.2031.20-0.79%24,321
Jul 24, 202530.7531.4530.4031.4531.452.44%76,044
Jul 23, 202530.3030.7030.3030.7030.701.32%24,277
Jul 22, 202530.2030.3030.0030.3030.30-30,500
Jul 21, 202530.1030.3030.0530.3030.300.33%28,542