PostNL NV PNL
EURONEXT · Netherlands · Transportation
€0.8250-0.02 (-2.19%)
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 | €0.82 | -2.19% | €0.83 | €0.84 | €0.81 | 2.25M |
| 2026-09-30 | €0.84 | -0.47% | €0.86 | €0.86 | €0.84 | 1.73M |
| 2026-09-29 | €0.85 | +1.32% | €0.84 | €0.86 | €0.84 | 1.33M |
| 2026-09-28 | €0.84 | -1.30% | €0.85 | €0.85 | €0.84 | 1.39M |
| 2026-09-25 | €0.85 | +0.95% | €0.84 | €0.85 | €0.84 | 1.27M |
| 2026-09-24 | €0.84 | 0.00% | €0.84 | €0.85 | €0.84 | 1.58M |
| 2026-09-23 | €0.84 | -2.50% | €0.86 | €0.86 | €0.84 | 1.95M |
| 2026-09-22 | €0.86 | +0.41% | €0.86 | €0.87 | €0.85 | 1.11M |
| 2026-09-21 | €0.86 | -1.15% | €0.87 | €0.87 | €0.86 | 1.40M |
| 2026-09-18 | €0.87 | -0.69% | €0.87 | €0.88 | €0.86 | 1.60M |
| 2026-09-17 | €0.87 | 0.00% | €0.87 | €0.88 | €0.87 | 1.39M |
| 2026-09-16 | €0.87 | +0.52% | €0.87 | €0.88 | €0.87 | 1.01M |
| 2026-09-15 | €0.87 | +0.46% | €0.86 | €0.87 | €0.86 | 1.40M |
| 2026-09-14 | €0.87 | -0.17% | €0.86 | €0.88 | €0.86 | 1.91M |
| 2026-09-11 | €0.87 | -0.52% | €0.88 | €0.88 | €0.86 | 1.29M |
| 2026-09-10 | €0.87 | -1.75% | €0.89 | €0.89 | €0.87 | 1.15M |
| 2026-09-09 | €0.89 | -0.95% | €0.89 | €0.90 | €0.89 | 1.66M |
| 2026-09-08 | €0.89 | -0.61% | €0.90 | €0.90 | €0.89 | 2.32M |
| 2026-09-07 | €0.90 | -1.10% | €0.91 | €0.91 | €0.90 | 936.89K |
| 2026-09-04 | €0.91 | +0.66% | €0.91 | €0.91 | €0.90 | 1.48M |
| 2026-09-03 | €0.90 | +1.01% | €0.90 | €0.91 | €0.89 | 1.31M |
| 2026-09-02 | €0.90 | -1.00% | €0.90 | €0.91 | €0.90 | 1.70M |
| 2026-09-01 | €0.90 | +0.39% | €0.90 | €0.93 | €0.90 | 2.66M |
| 2026-08-31 | €0.90 | -0.44% | €0.90 | €0.91 | €0.90 | 16.20M |
| 2026-08-28 | €0.90 | +0.67% | €0.90 | €0.91 | €0.90 | 2.41M |
| 2026-08-27 | €0.90 | +1.12% | €0.88 | €0.90 | €0.88 | 1.21M |
| 2026-08-26 | €0.89 | +0.68% | €0.88 | €0.89 | €0.88 | 1.34M |
| 2026-08-25 | €0.88 | -0.23% | €0.88 | €0.90 | €0.88 | 1.94M |
| 2026-08-24 | €0.88 | -1.01% | €0.89 | €0.90 | €0.88 | 1.41M |
| 2026-08-21 | €0.89 | -0.67% | €0.90 | €0.91 | €0.89 | 982.82K |
| 2026-08-20 | €0.90 | 0.00% | €0.89 | €0.91 | €0.89 | 1.39M |
| 2026-08-19 | €0.90 | +1.58% | €0.88 | €0.90 | €0.88 | 1.58M |
| 2026-08-18 | €0.89 | -1.17% | €0.90 | €0.90 | €0.89 | 3.40M |
| 2026-08-17 | €0.90 | -1.97% | €0.91 | €0.92 | €0.90 | 3.31M |
| 2026-08-14 | €0.91 | -0.27% | €0.92 | €0.93 | €0.91 | 2.13M |
| 2026-08-13 | €0.92 | -0.33% | €0.92 | €0.93 | €0.92 | 1.36M |
| 2026-08-12 | €0.92 | +0.38% | €0.92 | €0.93 | €0.92 | 1.00M |
| 2026-08-11 | €0.92 | +0.71% | €0.91 | €0.93 | €0.91 | 1.18M |
| 2026-08-10 | €0.91 | -0.11% | €0.91 | €0.92 | €0.90 | 2.64M |
| 2026-08-07 | €0.91 | -2.57% | €0.93 | €0.93 | €0.91 | 2.75M |
| 2026-08-06 | €0.94 | -0.37% | €0.94 | €0.95 | €0.92 | 2.14M |
| 2026-08-05 | €0.94 | -2.14% | €0.96 | €0.96 | €0.93 | 3.77M |
| 2026-08-04 | €0.96 | +1.54% | €0.94 | €0.98 | €0.94 | 2.97M |
| 2026-08-03 | €0.94 | +5.24% | €0.92 | €0.99 | €0.92 | 9.27M |
| 2026-07-31 | €0.90 | -2.07% | €0.92 | €0.92 | €0.89 | 3.35M |
| 2026-07-30 | €0.92 | +0.71% | €0.91 | €0.93 | €0.91 | 1.64M |
| 2026-07-29 | €0.91 | +0.89% | €0.90 | €0.92 | €0.90 | 1.19M |
| 2026-07-28 | €0.90 | +1.69% | €0.89 | €0.90 | €0.88 | 1.73M |
| 2026-07-27 | €0.89 | -0.39% | €0.90 | €0.91 | €0.89 | 2.20M |
| 2026-07-24 | €0.89 | -0.84% | €0.90 | €0.90 | €0.89 | 1.83M |
| 2026-07-23 | €0.90 | -1.91% | €0.92 | €0.92 | €0.89 | 1.30M |
| 2026-07-22 | €0.92 | +1.05% | €0.90 | €0.92 | €0.90 | 2.23M |
| 2026-07-21 | €0.91 | +0.22% | €0.90 | €0.92 | €0.90 | 2.70M |
| 2026-07-20 | €0.90 | -0.55% | €0.91 | €0.92 | €0.90 | 1.11M |
| 2026-07-17 | €0.91 | -1.73% | €0.92 | €0.93 | €0.90 | 2.74M |
| 2026-07-16 | €0.93 | -0.75% | €0.93 | €0.93 | €0.91 | 1.58M |
| 2026-07-15 | €0.93 | +0.38% | €0.93 | €0.94 | €0.91 | 1.32M |
| 2026-07-14 | €0.93 | -1.12% | €0.93 | €0.93 | €0.92 | 1.38M |
| 2026-07-13 | €0.94 | +0.86% | €0.93 | €0.95 | €0.93 | 1.75M |
| 2026-07-10 | €0.93 | -0.05% | €0.94 | €0.94 | €0.92 | 1.05M |
| 2026-07-09 | €0.93 | +1.86% | €0.92 | €0.94 | €0.91 | 2.40M |
| 2026-07-08 | €0.91 | -0.65% | €0.92 | €0.92 | €0.90 | 1.72M |
| 2026-07-07 | €0.92 | -0.05% | €0.92 | €0.93 | €0.91 | 1.66M |
| 2026-07-06 | €0.92 | -1.07% | €0.93 | €0.94 | €0.92 | 1.31M |
| 2026-07-03 | €0.93 | +0.49% | €0.93 | €0.93 | €0.92 | 1.17M |
| 2026-07-02 | €0.93 | +0.22% | €0.92 | €0.93 | €0.92 | 995.92K |
| 2026-07-01 | €0.92 | +0.54% | €0.92 | €0.93 | €0.91 | 1.10M |
| 2026-06-30 | €0.92 | +0.66% | €0.92 | €0.93 | €0.91 | 985.60K |
| 2026-06-29 | €0.91 | -1.08% | €0.92 | €0.94 | €0.91 | 1.11M |
| 2026-06-26 | €0.92 | +0.82% | €0.92 | €0.93 | €0.92 | 1.73M |
| 2026-06-25 | €0.92 | +0.94% | €0.90 | €0.92 | €0.90 | 993.43K |
| 2026-06-24 | €0.91 | 0.00% | €0.91 | €0.91 | €0.90 | 1.57M |
| 2026-06-23 | €0.91 | -0.11% | €0.91 | €0.92 | €0.90 | 2.97M |
| 2026-06-22 | €0.91 | -2.21% | €0.93 | €0.93 | €0.90 | 3.47M |
| 2026-06-19 | €0.93 | -1.90% | €0.94 | €0.95 | €0.92 | 3.87M |
| 2026-06-18 | €0.95 | -1.25% | €0.97 | €0.97 | €0.95 | 1.47M |
| 2026-06-17 | €0.96 | -0.31% | €0.95 | €0.96 | €0.95 | 1.68M |
| 2026-06-16 | €0.96 | -1.23% | €0.97 | €0.98 | €0.96 | 1.45M |
| 2026-06-15 | €0.97 | -0.56% | €1.00 | €1.01 | €0.97 | 1.51M |
| 2026-06-12 | €0.98 | +2.57% | €0.96 | €0.99 | €0.96 | 1.99M |
| 2026-06-11 | €0.95 | -0.88% | €0.96 | €0.97 | €0.95 | 1.00M |
| 2026-06-10 | €0.96 | +1.05% | €0.95 | €0.97 | €0.95 | 1.33M |
| 2026-06-09 | €0.95 | -1.14% | €0.96 | €0.97 | €0.95 | 1.14M |
| 2026-06-08 | €0.96 | -0.26% | €0.95 | €0.97 | €0.94 | 1.93M |
| 2026-06-05 | €0.97 | -0.67% | €0.98 | €0.99 | €0.97 | 1.25M |
| 2026-06-04 | €0.97 | +0.21% | €0.97 | €0.98 | €0.97 | 798.84K |
| 2026-06-03 | €0.97 | -1.97% | €0.99 | €0.99 | €0.97 | 1.18M |
| 2026-06-02 | €0.99 | -0.05% | €1.00 | €1.01 | €0.99 | 1.22M |
| 2026-06-01 | €0.99 | -1.54% | €1.01 | €1.01 | €0.99 | 1.49M |
| 2026-05-29 | €1.01 | -0.49% | €1.02 | €1.02 | €1.00 | 1.71M |