bpost SA BPOST
EURONEXT · Belgium · Commercial Services
€1.12-0.02 (-2.11%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €1.12 | -2.11% | €1.13 | €1.13 | €1.11 | 304.76K |
| 2026-09-30 | €1.14 | +0.35% | €1.14 | €1.14 | €1.13 | 184.79K |
| 2026-09-29 | €1.14 | +1.61% | €1.12 | €1.15 | €1.12 | 235.07K |
| 2026-09-28 | €1.12 | -2.10% | €1.14 | €1.15 | €1.12 | 297.02K |
| 2026-09-25 | €1.14 | +1.06% | €1.15 | €1.16 | €1.13 | 234.64K |
| 2026-09-24 | €1.13 | -1.74% | €1.15 | €1.17 | €1.13 | 224.25K |
| 2026-09-23 | €1.15 | -2.38% | €1.18 | €1.18 | €1.15 | 338.28K |
| 2026-09-22 | €1.18 | -2.81% | €1.22 | €1.22 | €1.18 | 220.86K |
| 2026-09-21 | €1.21 | +1.00% | €1.22 | €1.24 | €1.21 | 321.24K |
| 2026-09-18 | €1.20 | -1.64% | €1.21 | €1.22 | €1.18 | 2.72M |
| 2026-09-17 | €1.22 | +0.49% | €1.22 | €1.23 | €1.20 | 176.94K |
| 2026-09-16 | €1.21 | -1.62% | €1.23 | €1.24 | €1.21 | 116.17K |
| 2026-09-15 | €1.23 | +1.15% | €1.23 | €1.24 | €1.21 | 131.23K |
| 2026-09-14 | €1.22 | 0.00% | €1.21 | €1.23 | €1.21 | 292.52K |
| 2026-09-11 | €1.22 | -1.61% | €1.24 | €1.24 | €1.22 | 219.33K |
| 2026-09-10 | €1.24 | -0.64% | €1.25 | €1.26 | €1.23 | 254.72K |
| 2026-09-09 | €1.25 | -1.89% | €1.26 | €1.28 | €1.24 | 268.78K |
| 2026-09-08 | €1.27 | -0.63% | €1.29 | €1.29 | €1.26 | 214.74K |
| 2026-09-07 | €1.28 | -1.08% | €1.29 | €1.31 | €1.28 | 179.07K |
| 2026-09-04 | €1.29 | -0.46% | €1.29 | €1.30 | €1.28 | 448.13K |
| 2026-09-03 | €1.30 | +0.46% | €1.29 | €1.30 | €1.28 | 242.04K |
| 2026-09-02 | €1.29 | +0.15% | €1.28 | €1.30 | €1.27 | 313.05K |
| 2026-09-01 | €1.29 | 0.00% | €1.28 | €1.31 | €1.28 | 254.41K |
| 2026-08-31 | €1.29 | -1.22% | €1.30 | €1.31 | €1.28 | 173.94K |
| 2026-08-28 | €1.31 | +2.19% | €1.28 | €1.33 | €1.28 | 284.39K |
| 2026-08-27 | €1.28 | -0.47% | €1.29 | €1.29 | €1.26 | 509.12K |
| 2026-08-26 | €1.29 | -1.23% | €1.31 | €1.32 | €1.29 | 469.47K |
| 2026-08-25 | €1.30 | -1.51% | €1.32 | €1.33 | €1.30 | 224.09K |
| 2026-08-24 | €1.32 | -1.05% | €1.33 | €1.33 | €1.31 | 228.87K |
| 2026-08-21 | €1.34 | -0.30% | €1.35 | €1.35 | €1.33 | 127.59K |
| 2026-08-20 | €1.34 | -1.18% | €1.34 | €1.36 | €1.33 | 143.76K |
| 2026-08-19 | €1.36 | +1.80% | €1.33 | €1.36 | €1.32 | 193.71K |
| 2026-08-18 | €1.33 | -1.04% | €1.35 | €1.35 | €1.33 | 183.52K |
| 2026-08-17 | €1.35 | -3.17% | €1.38 | €1.40 | €1.34 | 356.13K |
| 2026-08-14 | €1.39 | +0.14% | €1.38 | €1.42 | €1.38 | 207.84K |
| 2026-08-13 | €1.39 | -0.72% | €1.42 | €1.42 | €1.37 | 289.51K |
| 2026-08-12 | €1.40 | +0.58% | €1.39 | €1.44 | €1.39 | 508.06K |
| 2026-08-11 | €1.39 | +1.91% | €1.36 | €1.39 | €1.35 | 543.28K |
| 2026-08-10 | €1.36 | +0.15% | €1.37 | €1.38 | €1.33 | 914.45K |
| 2026-08-07 | €1.36 | -10.63% | €1.40 | €1.42 | €1.32 | 2.40M |
| 2026-08-06 | €1.52 | -0.78% | €1.55 | €1.56 | €1.52 | 179.52K |
| 2026-08-05 | €1.54 | -1.16% | €1.55 | €1.57 | €1.53 | 120.23K |
| 2026-08-04 | €1.55 | +1.57% | €1.54 | €1.59 | €1.53 | 139.80K |
| 2026-08-03 | €1.53 | +1.86% | €1.53 | €1.58 | €1.52 | 205.15K |
| 2026-07-31 | €1.50 | -1.44% | €1.53 | €1.53 | €1.50 | 167.09K |
| 2026-07-30 | €1.52 | -0.26% | €1.53 | €1.55 | €1.52 | 79.63K |
| 2026-07-29 | €1.53 | -0.26% | €1.53 | €1.57 | €1.52 | 123.99K |
| 2026-07-28 | €1.53 | +1.06% | €1.51 | €1.55 | €1.51 | 93.12K |
| 2026-07-27 | €1.52 | -0.13% | €1.55 | €1.55 | €1.50 | 269.02K |
| 2026-07-24 | €1.52 | -0.52% | €1.52 | €1.55 | €1.51 | 99.60K |
| 2026-07-23 | €1.53 | -2.18% | €1.56 | €1.57 | €1.51 | 213.13K |
| 2026-07-22 | €1.56 | -0.64% | €1.58 | €1.59 | €1.56 | 67.58K |
| 2026-07-21 | €1.57 | -1.13% | €1.62 | €1.62 | €1.57 | 68.64K |
| 2026-07-20 | €1.59 | +0.13% | €1.58 | €1.62 | €1.57 | 89.30K |
| 2026-07-17 | €1.59 | -0.13% | €1.60 | €1.61 | €1.57 | 99.94K |
| 2026-07-16 | €1.59 | -0.87% | €1.60 | €1.61 | €1.59 | 63.70K |
| 2026-07-15 | €1.60 | -0.37% | €1.61 | €1.64 | €1.58 | 108.83K |
| 2026-07-14 | €1.61 | -0.12% | €1.59 | €1.62 | €1.57 | 91.82K |
| 2026-07-13 | €1.61 | +1.26% | €1.59 | €1.64 | €1.59 | 275.07K |
| 2026-07-10 | €1.59 | -1.12% | €1.62 | €1.62 | €1.59 | 64.74K |
| 2026-07-09 | €1.61 | +0.50% | €1.60 | €1.62 | €1.58 | 70.29K |
| 2026-07-08 | €1.60 | -2.68% | €1.62 | €1.65 | €1.58 | 145.25K |
| 2026-07-07 | €1.64 | -0.96% | €1.69 | €1.69 | €1.62 | 108.05K |
| 2026-07-06 | €1.66 | -0.60% | €1.68 | €1.71 | €1.66 | 178.87K |
| 2026-07-03 | €1.67 | +5.16% | €1.58 | €1.71 | €1.58 | 381.32K |
| 2026-07-02 | €1.59 | +1.40% | €1.57 | €1.59 | €1.55 | 208.32K |
| 2026-07-01 | €1.57 | +1.03% | €1.54 | €1.58 | €1.51 | 198.93K |
| 2026-06-30 | €1.55 | 0.00% | €1.58 | €1.58 | €1.55 | 239.06K |
| 2026-06-29 | €1.55 | -0.13% | €1.56 | €1.59 | €1.55 | 90.41K |
| 2026-06-26 | €1.55 | -0.51% | €1.55 | €1.57 | €1.54 | 113.82K |
| 2026-06-25 | €1.56 | -0.13% | €1.57 | €1.58 | €1.55 | 119.67K |
| 2026-06-24 | €1.56 | -1.01% | €1.58 | €1.58 | €1.53 | 340.69K |
| 2026-06-23 | €1.58 | 0.00% | €1.57 | €1.61 | €1.55 | 434.74K |
| 2026-06-22 | €1.58 | -1.50% | €1.62 | €1.62 | €1.57 | 302.60K |
| 2026-06-19 | €1.60 | -0.87% | €1.63 | €1.63 | €1.60 | 137.87K |
| 2026-06-18 | €1.62 | -1.58% | €1.67 | €1.67 | €1.61 | 147.13K |
| 2026-06-17 | €1.64 | -1.79% | €1.68 | €1.68 | €1.62 | 209.49K |
| 2026-06-16 | €1.67 | -0.12% | €1.70 | €1.71 | €1.66 | 112.92K |
| 2026-06-15 | €1.67 | -1.53% | €1.72 | €1.75 | €1.67 | 171.63K |
| 2026-06-12 | €1.70 | +1.31% | €1.70 | €1.74 | €1.69 | 135.04K |
| 2026-06-11 | €1.68 | -0.71% | €1.72 | €1.72 | €1.68 | 71.81K |
| 2026-06-10 | €1.69 | +0.36% | €1.69 | €1.72 | €1.68 | 108.89K |
| 2026-06-09 | €1.68 | -1.75% | €1.72 | €1.74 | €1.68 | 85.30K |
| 2026-06-08 | €1.71 | -0.35% | €1.70 | €1.73 | €1.68 | 102.77K |
| 2026-06-05 | €1.72 | -2.05% | €1.76 | €1.79 | €1.72 | 154.02K |
| 2026-06-04 | €1.76 | +0.23% | €1.75 | €1.77 | €1.73 | 66.57K |
| 2026-06-03 | €1.75 | -1.35% | €1.78 | €1.78 | €1.71 | 130.47K |
| 2026-06-02 | €1.78 | +1.49% | €1.75 | €1.79 | €1.75 | 99.69K |
| 2026-06-01 | €1.75 | -2.56% | €1.79 | €1.80 | €1.75 | 105.83K |
| 2026-05-29 | €1.80 | +1.70% | €1.79 | €1.82 | €1.79 | 178.18K |