PostNL N.V. (AMS:PNL)
Netherlands
· Delayed Price · Currency is EUR 1.013
-0.001 (-0.10%)
At close: Dec 5, 2025
PostNL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | -0.10% | 1,378,716 |
| Dec 4, 2025 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | 0.80% | 897,293 |
| Dec 3, 2025 | 1.02 | 1.03 | 1.00 | 1.01 | 1.01 | -1.28% | 1,820,385 |
| Dec 2, 2025 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -0.49% | 1,991,419 |
| Dec 1, 2025 | 1.01 | 1.04 | 1.01 | 1.02 | 1.02 | 0.89% | 2,529,885 |
| Nov 28, 2025 | 1.02 | 1.03 | 1.00 | 1.02 | 1.02 | -0.39% | 2,381,375 |
| Nov 27, 2025 | 1.00 | 1.04 | 1.00 | 1.02 | 1.02 | 1.39% | 3,086,007 |
| Nov 26, 2025 | 0.99 | 1.01 | 0.98 | 1.01 | 1.01 | 1.77% | 3,317,305 |
| Nov 25, 2025 | 0.96 | 1.00 | 0.96 | 0.99 | 0.99 | 2.23% | 2,552,487 |
| Nov 24, 2025 | 0.97 | 0.98 | 0.96 | 0.97 | 0.97 | -0.05% | 1,563,255 |
| Nov 21, 2025 | 0.96 | 0.97 | 0.95 | 0.97 | 0.97 | -0.15% | 1,335,497 |
| Nov 20, 2025 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | 0.36% | 1,583,759 |
| Nov 19, 2025 | 0.95 | 0.97 | 0.95 | 0.96 | 0.96 | 1.15% | 771,433 |
| Nov 18, 2025 | 0.95 | 0.97 | 0.94 | 0.95 | 0.95 | -0.63% | 947,720 |
| Nov 17, 2025 | 0.96 | 0.97 | 0.95 | 0.96 | 0.96 | -0.98% | 991,514 |
| Nov 14, 2025 | 0.96 | 0.97 | 0.95 | 0.97 | 0.97 | -0.10% | 1,482,147 |
| Nov 13, 2025 | 0.97 | 0.98 | 0.97 | 0.97 | 0.97 | 0.94% | 1,167,146 |
| Nov 12, 2025 | 0.96 | 0.98 | 0.96 | 0.96 | 0.96 | -0.57% | 1,006,744 |
| Nov 11, 2025 | 0.97 | 0.97 | 0.95 | 0.97 | 0.97 | 0.26% | 733,411 |
| Nov 10, 2025 | 0.95 | 0.98 | 0.95 | 0.96 | 0.96 | 2.12% | 2,170,622 |
| Nov 7, 2025 | 0.96 | 0.97 | 0.93 | 0.94 | 0.94 | -1.56% | 1,532,312 |
| Nov 6, 2025 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | 0.26% | 1,199,609 |
| Nov 5, 2025 | 0.94 | 0.97 | 0.94 | 0.96 | 0.96 | 1.43% | 846,152 |
| Nov 4, 2025 | 0.92 | 0.96 | 0.92 | 0.94 | 0.94 | 2.17% | 2,385,869 |
| Nov 3, 2025 | 0.95 | 1.03 | 0.92 | 0.92 | 0.92 | -3.90% | 9,615,268 |
| Oct 31, 2025 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -1.44% | 2,339,076 |
| Oct 30, 2025 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | 0.05% | 844,916 |
| Oct 29, 2025 | 0.98 | 1.01 | 0.97 | 0.97 | 0.97 | -1.32% | 2,421,363 |
| Oct 28, 2025 | 0.99 | 0.99 | 0.97 | 0.99 | 0.99 | -0.05% | 1,437,633 |
| Oct 27, 2025 | 0.99 | 1.00 | 0.98 | 0.99 | 0.99 | -0.30% | 2,108,605 |
| Oct 24, 2025 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | -0.15% | 2,250,552 |
| Oct 23, 2025 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 0.76% | 958,192 |
| Oct 22, 2025 | 0.99 | 1.00 | 0.98 | 0.98 | 0.98 | -1.10% | 1,534,758 |
| Oct 21, 2025 | 1.01 | 1.01 | 0.98 | 1.00 | 1.00 | -1.04% | 1,854,023 |
| Oct 20, 2025 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | -0.79% | 645,067 |
| Oct 17, 2025 | 1.00 | 1.02 | 1.00 | 1.01 | 1.01 | 0.40% | 1,634,080 |
| Oct 16, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 0.40% | 2,059,944 |
| Oct 15, 2025 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | -0.49% | 1,487,663 |
| Oct 14, 2025 | 1.02 | 1.03 | 1.01 | 1.01 | 1.01 | -2.03% | 1,882,929 |
| Oct 13, 2025 | 1.03 | 1.05 | 1.02 | 1.03 | 1.03 | -0.48% | 1,473,550 |
| Oct 10, 2025 | 1.05 | 1.06 | 1.04 | 1.04 | 1.04 | -1.89% | 1,368,318 |
| Oct 9, 2025 | 1.06 | 1.07 | 1.05 | 1.06 | 1.06 | -0.28% | 884,464 |
| Oct 8, 2025 | 1.07 | 1.08 | 1.05 | 1.06 | 1.06 | -1.49% | 1,767,646 |
| Oct 7, 2025 | 1.08 | 1.09 | 1.07 | 1.08 | 1.08 | -0.19% | 1,515,881 |
| Oct 6, 2025 | 1.11 | 1.13 | 1.07 | 1.08 | 1.08 | -2.27% | 3,649,148 |
| Oct 3, 2025 | 1.03 | 1.11 | 1.01 | 1.10 | 1.10 | 7.40% | 8,938,655 |
| Oct 2, 2025 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | -0.10% | 1,727,749 |
| Oct 1, 2025 | 1.04 | 1.04 | 1.02 | 1.03 | 1.03 | -1.63% | 1,968,218 |
| Sep 30, 2025 | 1.06 | 1.07 | 1.04 | 1.05 | 1.05 | -1.14% | 1,942,133 |
| Sep 29, 2025 | 1.04 | 1.08 | 1.03 | 1.06 | 1.06 | 2.32% | 2,310,315 |