PostNL N.V. (AMS:PNL)
Netherlands
· Delayed Price · Currency is EUR 1.033
-0.005 (-0.48%)
Sep 26, 2025, 5:35 PM CET
PostNL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.04 | 1.05 | 1.01 | 1.03 | 1.03 | -0.96% | 1,505,187 |
| Sep 25, 2025 | 1.03 | 1.06 | 1.02 | 1.04 | 1.04 | 0.97% | 2,885,892 |
| Sep 24, 2025 | 0.99 | 1.03 | 0.99 | 1.03 | 1.03 | 3.78% | 3,013,762 |
| Sep 23, 2025 | 0.97 | 1.00 | 0.97 | 0.99 | 0.99 | 2.80% | 3,445,456 |
| Sep 22, 2025 | 0.97 | 0.98 | 0.96 | 0.97 | 0.97 | 0.21% | 1,696,604 |
| Sep 19, 2025 | 0.95 | 0.98 | 0.95 | 0.96 | 0.96 | -0.16% | 2,880,831 |
| Sep 18, 2025 | 1.00 | 1.00 | 0.95 | 0.97 | 0.97 | -3.50% | 5,845,002 |
| Sep 17, 2025 | 1.05 | 1.11 | 0.99 | 1.00 | 1.00 | - | 9,866,849 |
| Sep 16, 2025 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -1.96% | 1,287,813 |
| Sep 15, 2025 | 1.01 | 1.04 | 1.01 | 1.02 | 1.02 | 0.99% | 2,465,667 |
| Sep 12, 2025 | 0.98 | 1.02 | 0.97 | 1.01 | 1.01 | 3.48% | 4,070,740 |
| Sep 11, 2025 | 0.97 | 0.98 | 0.96 | 0.98 | 0.98 | 0.26% | 741,186 |
| Sep 10, 2025 | 0.98 | 0.98 | 0.96 | 0.97 | 0.97 | -0.61% | 1,409,520 |
| Sep 9, 2025 | 0.98 | 0.99 | 0.97 | 0.98 | 0.98 | - | 1,051,449 |
| Sep 8, 2025 | 1.00 | 1.01 | 0.97 | 0.98 | 0.98 | -1.90% | 2,243,592 |
| Sep 5, 2025 | 0.95 | 1.01 | 0.91 | 1.00 | 1.00 | 5.33% | 12,283,868 |
| Sep 4, 2025 | 0.95 | 0.96 | 0.94 | 0.95 | 0.95 | - | 541,156 |
| Sep 3, 2025 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | 0.11% | 650,683 |
| Sep 2, 2025 | 0.96 | 0.96 | 0.94 | 0.95 | 0.95 | -1.56% | 1,309,566 |
| Sep 1, 2025 | 0.96 | 0.97 | 0.96 | 0.96 | 0.96 | -0.31% | 884,657 |
| Aug 29, 2025 | 0.97 | 0.97 | 0.95 | 0.97 | 0.97 | -0.16% | 1,023,871 |
| Aug 28, 2025 | 0.96 | 0.98 | 0.96 | 0.97 | 0.97 | 0.52% | 996,942 |
| Aug 27, 2025 | 0.97 | 0.98 | 0.96 | 0.96 | 0.96 | -0.26% | 1,533,100 |
| Aug 26, 2025 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -1.13% | 1,453,485 |
| Aug 25, 2025 | 1.00 | 1.00 | 0.97 | 0.98 | 0.98 | -2.50% | 1,611,883 |
| Aug 22, 2025 | 0.95 | 1.01 | 0.95 | 1.00 | 1.00 | 5.04% | 5,259,063 |
| Aug 21, 2025 | 0.95 | 0.95 | 0.94 | 0.95 | 0.95 | 0.53% | 570,746 |
| Aug 20, 2025 | 0.94 | 0.95 | 0.93 | 0.95 | 0.95 | 0.69% | 1,003,534 |
| Aug 19, 2025 | 0.92 | 0.94 | 0.92 | 0.94 | 0.94 | 2.01% | 1,040,435 |
| Aug 18, 2025 | 0.91 | 0.94 | 0.91 | 0.92 | 0.92 | 0.88% | 1,071,042 |
| Aug 15, 2025 | 0.92 | 0.93 | 0.91 | 0.91 | 0.91 | -0.54% | 1,292,355 |
| Aug 14, 2025 | 0.94 | 0.94 | 0.92 | 0.92 | 0.92 | -1.87% | 1,963,829 |
| Aug 13, 2025 | 0.93 | 0.94 | 0.93 | 0.94 | 0.94 | 0.86% | 1,204,723 |
| Aug 12, 2025 | 0.94 | 0.95 | 0.93 | 0.93 | 0.93 | -1.59% | 1,367,652 |
| Aug 11, 2025 | 0.97 | 0.97 | 0.94 | 0.94 | 0.94 | -1.97% | 1,346,202 |
| Aug 8, 2025 | 0.96 | 0.96 | 0.94 | 0.96 | 0.96 | 1.42% | 1,283,374 |
| Aug 7, 2025 | 0.94 | 0.96 | 0.94 | 0.95 | 0.95 | 0.85% | 1,117,202 |
| Aug 6, 2025 | 0.96 | 0.97 | 0.94 | 0.94 | 0.94 | -2.18% | 1,894,708 |
| Aug 5, 2025 | 0.97 | 0.98 | 0.95 | 0.96 | 0.96 | -0.77% | 2,886,887 |
| Aug 4, 2025 | 0.97 | 1.05 | 0.91 | 0.97 | 0.97 | 4.36% | 10,293,122 |
| Aug 1, 2025 | 0.96 | 0.96 | 0.93 | 0.93 | 0.93 | -3.08% | 2,268,456 |
| Jul 31, 2025 | 0.94 | 0.96 | 0.94 | 0.96 | 0.96 | 1.11% | 1,747,890 |
| Jul 30, 2025 | 0.99 | 1.00 | 0.94 | 0.95 | 0.95 | -4.29% | 4,212,072 |
| Jul 29, 2025 | 1.04 | 1.04 | 0.98 | 0.99 | 0.99 | -3.83% | 3,156,108 |
| Jul 28, 2025 | 1.06 | 1.07 | 1.03 | 1.03 | 1.03 | -1.90% | 1,864,569 |
| Jul 25, 2025 | 1.05 | 1.05 | 1.02 | 1.05 | 1.05 | -0.94% | 2,950,469 |
| Jul 24, 2025 | 1.01 | 1.10 | 1.00 | 1.06 | 1.06 | 6.00% | 6,770,983 |
| Jul 23, 2025 | 0.96 | 1.00 | 0.96 | 1.00 | 1.00 | 4.66% | 6,146,839 |
| Jul 22, 2025 | 0.94 | 0.96 | 0.94 | 0.96 | 0.96 | 0.90% | 804,405 |
| Jul 21, 2025 | 0.95 | 0.96 | 0.94 | 0.95 | 0.95 | -0.21% | 807,063 |