Österreichische Post AG (VIE:POST)
Austria
· Delayed Price · Currency is EUR 29.60
+0.30 (1.02%)
Sep 29, 2025, 2:43 PM CET
Österreichische Post AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 29.35 | 29.50 | 29.25 | 29.30 | 29.30 | -0.17% | 29,501 |
| Sep 25, 2025 | 29.30 | 29.55 | 29.25 | 29.35 | 29.35 | -0.34% | 26,329 |
| Sep 24, 2025 | 29.30 | 29.50 | 29.15 | 29.45 | 29.45 | 0.68% | 33,128 |
| Sep 23, 2025 | 29.30 | 29.40 | 29.00 | 29.25 | 29.25 | 0.52% | 23,976 |
| Sep 22, 2025 | 29.40 | 29.40 | 29.00 | 29.10 | 29.10 | -0.17% | 21,539 |
| Sep 19, 2025 | 29.10 | 29.20 | 28.90 | 29.15 | 29.15 | 0.17% | 92,405 |
| Sep 18, 2025 | 29.20 | 29.40 | 29.00 | 29.10 | 29.10 | -0.51% | 40,281 |
| Sep 17, 2025 | 29.30 | 29.30 | 29.10 | 29.25 | 29.25 | 0.69% | 27,086 |
| Sep 16, 2025 | 29.45 | 29.45 | 29.05 | 29.05 | 29.05 | -0.85% | 34,533 |
| Sep 15, 2025 | 29.50 | 29.50 | 29.20 | 29.30 | 29.30 | - | 14,339 |
| Sep 12, 2025 | 29.45 | 29.60 | 29.10 | 29.30 | 29.30 | -0.85% | 32,817 |
| Sep 11, 2025 | 29.05 | 29.60 | 29.00 | 29.55 | 29.55 | 1.72% | 27,467 |
| Sep 10, 2025 | 29.50 | 29.65 | 29.05 | 29.05 | 29.05 | -1.02% | 41,783 |
| Sep 9, 2025 | 29.20 | 29.50 | 29.10 | 29.35 | 29.35 | 0.51% | 36,996 |
| Sep 8, 2025 | 29.05 | 29.20 | 28.95 | 29.20 | 29.20 | 1.04% | 18,872 |
| Sep 5, 2025 | 28.95 | 29.05 | 28.80 | 28.90 | 28.90 | -0.52% | 28,075 |
| Sep 4, 2025 | 29.00 | 29.20 | 28.85 | 29.05 | 29.05 | 0.87% | 19,872 |
| Sep 3, 2025 | 29.00 | 29.15 | 28.80 | 28.80 | 28.80 | -0.35% | 43,973 |
| Sep 2, 2025 | 29.15 | 29.15 | 28.85 | 28.90 | 28.90 | -0.17% | 30,465 |
| Sep 1, 2025 | 28.90 | 29.15 | 28.85 | 28.95 | 28.95 | 0.52% | 28,587 |
| Aug 29, 2025 | 29.20 | 29.20 | 28.80 | 28.80 | 28.80 | -0.69% | 41,036 |
| Aug 28, 2025 | 29.15 | 29.20 | 29.00 | 29.00 | 29.00 | - | 46,998 |
| Aug 27, 2025 | 29.10 | 29.20 | 28.90 | 29.00 | 29.00 | - | 32,089 |
| Aug 26, 2025 | 29.10 | 29.20 | 29.00 | 29.00 | 29.00 | -0.34% | 40,202 |
| Aug 25, 2025 | 29.25 | 29.35 | 29.00 | 29.10 | 29.10 | - | 31,679 |
| Aug 22, 2025 | 29.05 | 29.20 | 29.00 | 29.10 | 29.10 | - | 19,330 |
| Aug 21, 2025 | 29.15 | 29.25 | 29.00 | 29.10 | 29.10 | - | 29,651 |
| Aug 20, 2025 | 29.10 | 29.35 | 29.05 | 29.10 | 29.10 | - | 33,273 |
| Aug 19, 2025 | 29.10 | 29.45 | 28.90 | 29.10 | 29.10 | 0.87% | 36,425 |
| Aug 18, 2025 | 29.00 | 29.15 | 28.85 | 28.85 | 28.85 | -0.86% | 40,579 |
| Aug 15, 2025 | 29.10 | 29.25 | 28.95 | 29.10 | 29.10 | - | 36,009 |
| Aug 14, 2025 | 29.10 | 29.35 | 29.05 | 29.10 | 29.10 | 0.17% | 55,985 |
| Aug 13, 2025 | 29.00 | 29.40 | 28.95 | 29.05 | 29.05 | 0.69% | 64,352 |
| Aug 12, 2025 | 29.60 | 29.60 | 28.55 | 28.85 | 28.85 | -0.35% | 116,427 |
| Aug 11, 2025 | 29.55 | 29.70 | 28.95 | 28.95 | 28.95 | -1.03% | 117,880 |
| Aug 8, 2025 | 30.70 | 30.70 | 29.20 | 29.25 | 29.25 | -4.88% | 175,335 |
| Aug 7, 2025 | 30.75 | 31.20 | 30.65 | 30.75 | 30.75 | - | 53,482 |
| Aug 6, 2025 | 31.00 | 31.10 | 30.70 | 30.75 | 30.75 | -1.13% | 21,577 |
| Aug 5, 2025 | 30.85 | 31.10 | 30.55 | 31.10 | 31.10 | 1.80% | 26,355 |
| Aug 4, 2025 | 30.45 | 30.70 | 30.30 | 30.55 | 30.55 | 1.33% | 17,636 |
| Aug 1, 2025 | 30.50 | 30.70 | 30.15 | 30.15 | 30.15 | -1.63% | 26,046 |
| Jul 31, 2025 | 30.80 | 30.85 | 30.55 | 30.65 | 30.65 | -0.49% | 28,437 |
| Jul 30, 2025 | 31.05 | 31.10 | 30.65 | 30.80 | 30.80 | -0.81% | 14,398 |
| Jul 29, 2025 | 31.00 | 31.10 | 30.90 | 31.05 | 31.05 | -0.16% | 22,557 |
| Jul 28, 2025 | 31.10 | 31.30 | 30.80 | 31.10 | 31.10 | -0.32% | 23,110 |
| Jul 25, 2025 | 31.25 | 31.45 | 30.95 | 31.20 | 31.20 | -0.79% | 24,321 |
| Jul 24, 2025 | 30.75 | 31.45 | 30.40 | 31.45 | 31.45 | 2.44% | 76,044 |
| Jul 23, 2025 | 30.30 | 30.70 | 30.30 | 30.70 | 30.70 | 1.32% | 24,277 |
| Jul 22, 2025 | 30.20 | 30.30 | 30.00 | 30.30 | 30.30 | - | 30,500 |
| Jul 21, 2025 | 30.10 | 30.30 | 30.05 | 30.30 | 30.30 | 0.33% | 28,542 |