Österreichische Post AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	33.35	33.35	32.75	33.15	33.15	0.30%	40,611
Apr 27, 2026	33.50	33.65	33.00	33.05	33.05	-0.45%	25,217
Apr 24, 2026	33.60	33.85	33.20	33.20	33.20	-5.95%	42,828
Apr 23, 2026	35.20	35.75	35.10	35.30	33.47	0.57%	56,030
Apr 22, 2026	34.80	35.45	34.80	35.10	33.28	1.01%	32,499
Apr 21, 2026	35.10	35.35	34.65	34.75	32.95	-0.71%	89,877
Apr 20, 2026	35.00	35.45	34.60	35.00	33.19	-0.14%	55,811
Apr 17, 2026	34.50	35.10	34.50	35.05	33.23	1.59%	48,978
Apr 16, 2026	34.50	34.95	34.30	34.50	32.71	-0.14%	44,766
Apr 15, 2026	34.30	34.80	34.30	34.55	32.76	1.47%	84,883
Apr 14, 2026	34.40	35.75	34.05	34.05	32.28	-0.15%	145,725
Apr 13, 2026	35.45	35.50	33.70	34.10	32.33	-5.41%	179,273
Apr 10, 2026	36.30	36.45	36.05	36.05	34.18	-0.28%	61,918
Apr 9, 2026	35.30	36.15	35.30	36.15	34.28	1.97%	55,912
Apr 8, 2026	35.50	35.65	34.95	35.45	33.61	1.29%	44,300
Apr 7, 2026	35.00	35.50	34.70	35.00	33.19	-	59,798
Apr 2, 2026	35.00	35.10	34.50	35.00	33.19	0.14%	29,083
Apr 1, 2026	34.65	35.15	34.60	34.95	33.14	1.60%	52,625
Mar 31, 2026	34.20	34.55	34.20	34.40	32.62	0.58%	54,288
Mar 30, 2026	34.40	34.40	33.80	34.20	32.43	0.59%	62,453
Mar 27, 2026	33.85	34.15	33.80	34.00	32.24	-	33,838
Mar 26, 2026	34.35	34.50	33.85	34.00	32.24	-0.73%	46,541
Mar 25, 2026	34.40	34.60	33.85	34.25	32.47	1.03%	66,250
Mar 24, 2026	33.85	34.10	33.65	33.90	32.14	0.59%	32,249
Mar 23, 2026	32.90	34.10	32.90	33.70	31.95	-0.44%	65,661
Mar 20, 2026	34.30	34.40	33.75	33.85	32.10	0.15%	323,213
Mar 19, 2026	33.60	34.30	33.20	33.80	32.05	0.45%	72,713
Mar 18, 2026	33.30	33.85	33.30	33.65	31.91	1.51%	34,549
Mar 17, 2026	33.60	33.65	33.05	33.15	31.43	-0.90%	46,573
Mar 16, 2026	33.65	33.85	32.60	33.45	31.72	-0.30%	63,874
Mar 13, 2026	32.20	33.90	32.20	33.55	31.81	1.98%	87,951
Mar 12, 2026	34.50	34.50	32.20	32.90	31.19	-2.37%	93,816
Mar 11, 2026	34.10	34.10	32.50	33.70	31.95	-0.88%	46,257
Mar 10, 2026	34.30	34.55	34.00	34.00	32.24	1.04%	37,859
Mar 9, 2026	34.00	34.20	33.55	33.65	31.91	-1.90%	41,587
Mar 6, 2026	34.50	34.50	33.50	34.30	32.52	0.15%	51,581
Mar 5, 2026	33.80	34.85	33.50	34.25	32.47	1.48%	47,964
Mar 4, 2026	33.60	34.10	33.55	33.75	32.00	-	57,323
Mar 3, 2026	34.00	34.35	33.65	33.75	32.00	-2.17%	57,261
Mar 2, 2026	34.25	34.80	32.50	34.50	32.71	-1.71%	66,306
Feb 27, 2026	34.90	35.10	34.65	35.10	33.28	0.86%	57,185
Feb 26, 2026	35.00	35.20	34.55	34.80	33.00	-0.85%	39,045
Feb 25, 2026	34.85	35.10	34.50	35.10	33.28	0.57%	25,886
Feb 24, 2026	35.05	35.15	34.80	34.90	33.09	-1.13%	30,449
Feb 23, 2026	35.10	35.30	34.75	35.30	33.47	0.28%	27,662
Feb 20, 2026	35.10	35.20	34.85	35.20	33.38	-	32,345
Feb 19, 2026	35.10	35.30	35.00	35.20	33.38	-0.42%	21,745
Feb 18, 2026	34.60	35.35	34.55	35.35	33.52	1.73%	59,751
Feb 17, 2026	34.80	34.80	34.35	34.75	32.95	0.43%	21,584
Feb 16, 2026	34.80	34.90	34.45	34.60	32.81	-0.29%	27,233
Feb 13, 2026	34.25	34.80	34.05	34.70	32.90	0.73%	27,249
Feb 12, 2026	34.35	34.75	34.20	34.45	32.66	-0.43%	45,979
Feb 11, 2026	34.25	34.60	34.05	34.60	32.81	1.02%	31,775
Feb 10, 2026	34.80	34.80	34.10	34.25	32.47	-0.87%	38,263
Feb 9, 2026	34.20	34.60	34.00	34.55	32.76	1.02%	30,269
Feb 6, 2026	34.00	34.35	33.50	34.20	32.43	0.59%	59,996
Feb 5, 2026	33.90	34.80	33.50	34.00	32.24	0.59%	62,192
Feb 4, 2026	33.25	33.80	33.25	33.80	32.05	0.90%	31,795
Feb 3, 2026	33.00	33.50	32.90	33.50	31.76	1.52%	35,977
Feb 2, 2026	32.95	33.40	32.75	33.00	31.29	0.15%	60,463
Jan 30, 2026	33.05	33.20	32.90	32.95	31.24	-1.05%	40,399
Jan 29, 2026	33.05	33.30	32.95	33.30	31.57	0.91%	42,919
Jan 28, 2026	32.85	33.00	32.65	33.00	31.29	0.15%	35,608
Jan 27, 2026	32.75	32.95	32.40	32.95	31.24	0.46%	28,573
Jan 26, 2026	32.45	32.85	32.40	32.80	31.10	1.08%	31,310
Jan 23, 2026	32.70	32.70	32.40	32.45	30.77	-1.07%	19,341
Jan 22, 2026	32.30	32.85	32.25	32.80	31.10	1.71%	44,274
Jan 21, 2026	32.20	32.50	32.00	32.25	30.58	-0.31%	25,536
Jan 20, 2026	32.60	32.70	32.20	32.35	30.67	-1.22%	40,372
Jan 19, 2026	32.50	32.75	32.40	32.75	31.05	0.15%	22,415
Jan 16, 2026	32.70	32.90	32.15	32.70	31.00	-0.61%	27,381
Jan 15, 2026	32.40	32.90	32.15	32.90	31.19	1.86%	78,206
Jan 14, 2026	32.40	32.40	31.95	32.30	30.63	-0.31%	22,989
Jan 13, 2026	32.25	32.40	31.95	32.40	30.72	0.47%	40,351
Jan 12, 2026	31.80	32.30	31.80	32.25	30.58	1.26%	34,293
Jan 9, 2026	32.30	32.40	31.85	31.85	30.20	-1.24%	30,895
Jan 8, 2026	31.95	32.25	31.80	32.25	30.58	0.94%	57,709
Jan 7, 2026	31.80	32.00	31.60	31.95	30.29	0.16%	44,352
Jan 6, 2026	31.80	31.90	31.60	31.90	30.25	0.63%	27,530
Jan 5, 2026	31.35	31.70	31.20	31.70	30.06	1.12%	54,092
Jan 2, 2026	31.00	31.35	30.70	31.35	29.72	0.80%	32,715
Dec 30, 2025	30.50	31.15	30.50	31.10	29.49	1.14%	50,452
Dec 29, 2025	30.90	31.00	30.50	30.75	29.16	-0.16%	50,053
Dec 23, 2025	30.85	30.95	30.60	30.80	29.20	-0.16%	23,755
Dec 22, 2025	31.05	31.15	30.55	30.85	29.25	-0.64%	37,698
Dec 19, 2025	30.80	31.20	30.20	31.05	29.44	0.16%	83,246
Dec 18, 2025	30.80	31.00	30.60	31.00	29.39	0.49%	49,578
Dec 17, 2025	30.70	31.00	30.65	30.85	29.25	-	21,744
Dec 16, 2025	31.00	31.10	30.65	30.85	29.25	0.49%	33,695
Dec 15, 2025	31.10	31.15	30.55	30.70	29.11	-1.29%	52,501
Dec 12, 2025	31.00	31.10	30.60	31.10	29.49	0.32%	33,412
Dec 11, 2025	30.65	31.00	30.50	31.00	29.39	1.31%	23,697
Dec 10, 2025	30.75	30.85	30.40	30.60	29.01	-1.13%	19,690
Dec 9, 2025	31.00	31.15	30.75	30.95	29.35	-0.16%	41,390
Dec 8, 2025	30.80	31.00	30.75	31.00	29.39	-	16,925
Dec 5, 2025	31.10	31.20	30.85	31.00	29.39	-0.32%	31,883
Dec 4, 2025	30.75	31.10	30.55	31.10	29.49	1.30%	41,947
Dec 3, 2025	30.80	30.85	30.40	30.70	29.11	-0.32%	18,617
Dec 2, 2025	30.70	30.80	30.50	30.80	29.20	0.49%	40,336
Dec 1, 2025	30.50	30.65	30.35	30.65	29.06	0.49%	22,813