Osterreichische Post AG POST
VIE · Austria · Transportation
€30.50-0.35 (-1.13%)
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 | €30.50 | -1.13% | €30.80 | €30.90 | €30.20 | 60.82K |
| 2026-09-30 | €30.85 | -0.96% | €31.35 | €31.40 | €30.85 | 41.10K |
| 2026-09-29 | €31.15 | +0.32% | €31.10 | €31.35 | €31.00 | 19.12K |
| 2026-09-28 | €31.05 | -0.80% | €31.30 | €31.50 | €31.05 | 25.13K |
| 2026-09-25 | €31.30 | +0.97% | €31.00 | €31.30 | €30.95 | 18.44K |
| 2026-09-24 | €31.00 | +0.49% | €31.00 | €31.55 | €30.85 | 29.29K |
| 2026-09-23 | €30.85 | -0.96% | €31.20 | €31.35 | €30.70 | 29.45K |
| 2026-09-22 | €31.15 | -0.64% | €31.40 | €31.60 | €31.15 | 14.52K |
| 2026-09-21 | €31.35 | -0.48% | €31.40 | €31.80 | €31.20 | 38.10K |
| 2026-09-18 | €31.50 | +0.16% | €31.40 | €31.50 | €31.20 | 44.80K |
| 2026-09-17 | €31.45 | +1.29% | €31.50 | €31.55 | €31.05 | 22.43K |
| 2026-09-16 | €31.05 | -0.32% | €31.20 | €31.50 | €31.05 | 19.74K |
| 2026-09-15 | €31.15 | -1.42% | €31.75 | €31.75 | €31.15 | 38.93K |
| 2026-09-14 | €31.60 | +0.48% | €31.40 | €31.80 | €31.35 | 20.71K |
| 2026-09-11 | €31.45 | -0.79% | €31.65 | €31.85 | €31.30 | 33.06K |
| 2026-09-10 | €31.70 | +1.12% | €31.55 | €31.75 | €31.20 | 20.25K |
| 2026-09-09 | €31.35 | -1.72% | €31.70 | €31.90 | €31.30 | 25.56K |
| 2026-09-08 | €31.90 | +1.11% | €31.50 | €32.00 | €31.30 | 42.50K |
| 2026-09-07 | €31.55 | -0.16% | €31.60 | €31.85 | €31.20 | 25.71K |
| 2026-09-04 | €31.60 | +0.16% | €31.30 | €31.80 | €31.30 | 20.56K |
| 2026-09-03 | €31.55 | +0.80% | €31.30 | €31.55 | €31.05 | 22.23K |
| 2026-09-02 | €31.30 | +0.48% | €31.10 | €31.30 | €30.70 | 29.11K |
| 2026-09-01 | €31.15 | +0.32% | €31.00 | €31.35 | €30.95 | 23.75K |
| 2026-08-31 | €31.05 | -0.64% | €31.20 | €31.35 | €31.00 | 33.98K |
| 2026-08-28 | €31.25 | +0.16% | €31.10 | €31.35 | €31.10 | 17.50K |
| 2026-08-27 | €31.20 | +0.32% | €31.00 | €31.20 | €30.90 | 23.59K |
| 2026-08-26 | €31.10 | 0.00% | €30.90 | €31.40 | €30.90 | 20.87K |
| 2026-08-25 | €31.10 | +0.32% | €31.00 | €31.30 | €30.85 | 26.05K |
| 2026-08-24 | €31.00 | 0.00% | €30.95 | €31.15 | €30.80 | 15.66K |
| 2026-08-21 | €31.00 | +0.49% | €30.80 | €31.35 | €30.80 | 29.71K |
| 2026-08-20 | €30.85 | +0.16% | €30.85 | €31.35 | €30.80 | 36.95K |
| 2026-08-19 | €30.80 | +0.65% | €30.50 | €31.00 | €30.50 | 29.72K |
| 2026-08-18 | €30.60 | -0.33% | €30.85 | €30.95 | €30.60 | 42.99K |
| 2026-08-17 | €30.70 | -0.32% | €31.00 | €31.00 | €30.50 | 35.31K |
| 2026-08-14 | €30.80 | +0.16% | €31.05 | €31.05 | €30.75 | 20.01K |
| 2026-08-13 | €30.75 | -0.49% | €31.00 | €31.40 | €30.75 | 41.37K |
| 2026-08-12 | €30.90 | -0.48% | €31.10 | €31.15 | €30.80 | 28.46K |
| 2026-08-11 | €31.05 | +1.47% | €30.60 | €31.30 | €30.60 | 42.69K |
| 2026-08-10 | €30.60 | -0.65% | €31.00 | €31.10 | €30.15 | 96.76K |
| 2026-08-07 | €30.80 | -4.94% | €32.15 | €32.40 | €30.70 | 150.45K |
| 2026-08-06 | €32.40 | +0.47% | €32.50 | €32.75 | €32.25 | 29.75K |
| 2026-08-05 | €32.25 | -1.23% | €32.65 | €32.70 | €32.05 | 33.63K |
| 2026-08-04 | €32.65 | -0.46% | €32.65 | €32.90 | €32.50 | 29.54K |
| 2026-08-03 | €32.80 | +0.77% | €32.50 | €32.80 | €32.40 | 32.66K |
| 2026-07-31 | €32.55 | 0.00% | €32.50 | €32.70 | €32.00 | 35.11K |
| 2026-07-30 | €32.55 | +1.09% | €32.15 | €32.65 | €32.15 | 29.33K |
| 2026-07-29 | €32.20 | 0.00% | €32.20 | €32.30 | €31.80 | 18.46K |
| 2026-07-28 | €32.20 | +0.94% | €32.25 | €32.50 | €32.00 | 23.93K |
| 2026-07-27 | €31.90 | -1.09% | €32.65 | €32.65 | €31.90 | 29.79K |
| 2026-07-24 | €32.25 | 0.00% | €32.00 | €32.60 | €32.00 | 25.26K |
| 2026-07-23 | €32.25 | -0.77% | €32.60 | €32.70 | €32.25 | 24.12K |
| 2026-07-22 | €32.50 | +0.15% | €32.50 | €32.55 | €32.20 | 26.91K |
| 2026-07-21 | €32.45 | -0.31% | €32.55 | €32.65 | €32.05 | 29.35K |
| 2026-07-20 | €32.55 | +0.31% | €32.50 | €32.55 | €32.25 | 21.43K |
| 2026-07-17 | €32.45 | +0.46% | €32.15 | €32.70 | €32.00 | 30.03K |
| 2026-07-16 | €32.30 | 0.00% | €32.20 | €32.60 | €32.15 | 42.16K |
| 2026-07-15 | €32.30 | +0.47% | €31.90 | €32.35 | €31.80 | 24.68K |
| 2026-07-14 | €32.15 | +0.31% | €32.00 | €32.30 | €31.80 | 26.37K |
| 2026-07-13 | €32.05 | +0.47% | €31.80 | €32.25 | €31.60 | 18.66K |
| 2026-07-10 | €31.90 | -0.62% | €32.15 | €32.25 | €31.85 | 35.04K |
| 2026-07-09 | €32.10 | +1.74% | €31.85 | €32.10 | €31.35 | 42.59K |
| 2026-07-08 | €31.55 | -0.47% | €31.50 | €31.85 | €31.50 | 18.36K |
| 2026-07-07 | €31.70 | +0.79% | €31.55 | €32.00 | €31.25 | 26.90K |
| 2026-07-06 | €31.45 | -1.72% | €32.00 | €32.10 | €31.45 | 19.31K |
| 2026-07-03 | €32.00 | -0.31% | €32.15 | €32.15 | €31.65 | 24.54K |
| 2026-07-02 | €32.10 | +0.94% | €32.00 | €32.30 | €31.05 | 62.70K |
| 2026-07-01 | €31.80 | +2.58% | €31.00 | €31.80 | €30.85 | 32.30K |
| 2026-06-30 | €31.00 | -1.59% | €31.50 | €32.00 | €30.85 | 55.53K |
| 2026-06-29 | €31.50 | -1.10% | €31.85 | €32.05 | €31.20 | 23.03K |
| 2026-06-26 | €31.85 | +0.47% | €31.75 | €32.20 | €31.45 | 63.46K |
| 2026-06-25 | €31.70 | +2.09% | €31.05 | €31.75 | €31.05 | 35.18K |
| 2026-06-24 | €31.05 | -0.32% | €31.50 | €31.55 | €30.80 | 42.24K |
| 2026-06-23 | €31.15 | -1.11% | €31.65 | €31.65 | €31.00 | 33.04K |
| 2026-06-22 | €31.50 | -0.63% | €31.50 | €31.70 | €31.05 | 31.84K |
| 2026-06-19 | €31.70 | +0.32% | €31.80 | €31.80 | €31.40 | 35.35K |
| 2026-06-18 | €31.60 | -0.78% | €32.00 | €32.00 | €31.15 | 39.15K |
| 2026-06-17 | €31.85 | -0.16% | €31.60 | €31.85 | €31.30 | 32.93K |
| 2026-06-16 | €31.90 | +1.75% | €31.70 | €31.90 | €31.30 | 38.58K |
| 2026-06-15 | €31.35 | -2.64% | €32.30 | €32.30 | €31.35 | 39.43K |
| 2026-06-12 | €32.20 | +2.38% | €31.70 | €32.20 | €31.45 | 30.44K |
| 2026-06-11 | €31.45 | -0.94% | €31.60 | €31.95 | €31.15 | 39.41K |
| 2026-06-10 | €31.75 | +0.32% | €32.00 | €32.30 | €31.75 | 20.79K |
| 2026-06-09 | €31.65 | -0.94% | €31.80 | €32.25 | €31.65 | 17.93K |
| 2026-06-08 | €31.95 | -0.93% | €32.00 | €32.25 | €31.70 | 26.67K |
| 2026-06-05 | €32.25 | -0.46% | €32.40 | €32.50 | €32.00 | 26.14K |
| 2026-06-04 | €32.40 | +0.93% | €32.00 | €32.40 | €32.00 | 20.01K |
| 2026-06-03 | €32.10 | +0.16% | €31.85 | €32.45 | €31.85 | 29.84K |
| 2026-06-02 | €32.05 | 0.00% | €32.00 | €32.25 | €31.80 | 46.87K |
| 2026-06-01 | €32.05 | -0.62% | €32.15 | €32.25 | €31.70 | 40.02K |
| 2026-05-29 | €32.25 | +0.78% | €31.95 | €32.25 | €31.70 | 102.58K |