bpost SA/NV (BPOST.BR)
Brussels - Brussels Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 3.6650 | 3.7500 | 3.6500 | 3.7250 | 3.7250 | 283,397 |
| 25 Apr 2024 | 3.7000 | 3.7100 | 3.6000 | 3.6000 | 3.6000 | 268,869 |
| 24 Apr 2024 | 3.7500 | 3.7900 | 3.7150 | 3.7200 | 3.7200 | 174,903 |
| 23 Apr 2024 | 3.8200 | 3.8250 | 3.7400 | 3.7500 | 3.7500 | 285,704 |
| 22 Apr 2024 | 3.5750 | 3.8850 | 3.5750 | 3.7350 | 3.7350 | 486,460 |
| 19 Apr 2024 | 3.5800 | 3.6000 | 3.5450 | 3.5500 | 3.5500 | 453,245 |
| 18 Apr 2024 | 3.5650 | 3.6200 | 3.5500 | 3.6150 | 3.6150 | 248,138 |
| 17 Apr 2024 | 3.4850 | 3.5900 | 3.4450 | 3.5650 | 3.5650 | 302,841 |
| 16 Apr 2024 | 3.5100 | 3.5450 | 3.4800 | 3.4850 | 3.4850 | 214,135 |
| 15 Apr 2024 | 3.5350 | 3.5750 | 3.5150 | 3.5450 | 3.5450 | 138,872 |
| 12 Apr 2024 | 3.4800 | 3.5850 | 3.4750 | 3.5350 | 3.5350 | 352,952 |
| 11 Apr 2024 | 3.4750 | 3.5900 | 3.4750 | 3.5400 | 3.5400 | 251,267 |
| 10 Apr 2024 | 3.4700 | 3.5950 | 3.4650 | 3.4650 | 3.4650 | 310,227 |
| 09 Apr 2024 | 3.4950 | 3.5050 | 3.4300 | 3.4650 | 3.4650 | 205,413 |
| 08 Apr 2024 | 3.3000 | 3.4700 | 3.2200 | 3.4450 | 3.4450 | 502,668 |
| 05 Apr 2024 | 3.4400 | 3.5050 | 3.3750 | 3.4950 | 3.4950 | 190,773 |
| 04 Apr 2024 | 3.5100 | 3.5350 | 3.5050 | 3.5250 | 3.5250 | 121,122 |
| 03 Apr 2024 | 3.4050 | 3.5100 | 3.4050 | 3.5100 | 3.5100 | 201,691 |
| 02 Apr 2024 | 3.4400 | 3.4600 | 3.3850 | 3.4200 | 3.4200 | 194,185 |
| 28 Mar 2024 | 3.4800 | 3.5000 | 3.4000 | 3.4640 | 3.4640 | 173,237 |
| 27 Mar 2024 | 3.3900 | 3.4620 | 3.3800 | 3.4580 | 3.4580 | 159,079 |
| 26 Mar 2024 | 3.3500 | 3.4000 | 3.3420 | 3.3960 | 3.3960 | 141,910 |
| 25 Mar 2024 | 3.3080 | 3.3520 | 3.2880 | 3.3520 | 3.3520 | 108,750 |
| 22 Mar 2024 | 3.3000 | 3.3820 | 3.2920 | 3.3300 | 3.3300 | 147,302 |
| 21 Mar 2024 | 3.4000 | 3.4320 | 3.2920 | 3.3040 | 3.3040 | 140,150 |
| 20 Mar 2024 | 3.2400 | 3.3400 | 3.2120 | 3.3360 | 3.3360 | 187,865 |
| 19 Mar 2024 | 3.1980 | 3.2580 | 3.1920 | 3.2400 | 3.2400 | 285,085 |
| 18 Mar 2024 | 3.1020 | 3.1500 | 3.0760 | 3.1160 | 3.1160 | 312,815 |
| 15 Mar 2024 | 3.2040 | 3.2280 | 3.1200 | 3.1220 | 3.1220 | 584,488 |
| 14 Mar 2024 | 3.2120 | 3.2400 | 3.2020 | 3.2040 | 3.2040 | 113,880 |
| 13 Mar 2024 | 3.2500 | 3.2700 | 3.2120 | 3.2440 | 3.2440 | 216,181 |
| 12 Mar 2024 | 3.2160 | 3.2760 | 3.2160 | 3.2540 | 3.2540 | 131,350 |
| 11 Mar 2024 | 3.2900 | 3.3260 | 3.2180 | 3.2240 | 3.2240 | 178,069 |
| 08 Mar 2024 | 3.2960 | 3.3240 | 3.2680 | 3.2920 | 3.2920 | 193,418 |
| 07 Mar 2024 | 3.2000 | 3.3000 | 3.1600 | 3.2980 | 3.2980 | 384,910 |
| 06 Mar 2024 | 3.3500 | 3.3520 | 3.2700 | 3.2700 | 3.2700 | 255,657 |
| 05 Mar 2024 | 3.4720 | 3.4900 | 3.3200 | 3.3280 | 3.3280 | 280,056 |
| 04 Mar 2024 | 3.6180 | 3.6240 | 3.4900 | 3.5320 | 3.5320 | 189,173 |
| 01 Mar 2024 | 3.3500 | 3.7000 | 3.2900 | 3.6500 | 3.6500 | 499,065 |
| 29 Feb 2024 | 3.5000 | 3.5300 | 3.4520 | 3.4700 | 3.4700 | 272,838 |
| 28 Feb 2024 | 3.4540 | 3.4960 | 3.3800 | 3.4960 | 3.4960 | 257,732 |
| 27 Feb 2024 | 3.4400 | 3.5020 | 3.4200 | 3.4680 | 3.4680 | 265,121 |
| 26 Feb 2024 | 3.5200 | 3.5200 | 3.4840 | 3.4960 | 3.4960 | 257,207 |
| 23 Feb 2024 | 3.5760 | 3.5900 | 3.5200 | 3.5480 | 3.5480 | 156,278 |
| 22 Feb 2024 | 3.6000 | 3.6180 | 3.5600 | 3.5640 | 3.5640 | 109,404 |
| 21 Feb 2024 | 3.5260 | 3.5880 | 3.5260 | 3.5540 | 3.5540 | 113,798 |
| 20 Feb 2024 | 3.5300 | 3.5640 | 3.5160 | 3.5640 | 3.5640 | 115,788 |
| 19 Feb 2024 | 3.5400 | 3.5800 | 3.5120 | 3.5700 | 3.5700 | 124,468 |
| 16 Feb 2024 | 3.5600 | 3.5960 | 3.5040 | 3.5520 | 3.5520 | 207,742 |
| 15 Feb 2024 | 3.5400 | 3.5900 | 3.5400 | 3.5640 | 3.5640 | 186,295 |
| 14 Feb 2024 | 3.4900 | 3.5720 | 3.4900 | 3.5720 | 3.5720 | 241,465 |
| 13 Feb 2024 | 3.5940 | 3.6200 | 3.5200 | 3.5420 | 3.5420 | 125,233 |
| 12 Feb 2024 | 3.5480 | 3.6160 | 3.5480 | 3.6160 | 3.6160 | 128,953 |
| 09 Feb 2024 | 3.5700 | 3.5700 | 3.5240 | 3.5540 | 3.5540 | 175,278 |
| 08 Feb 2024 | 3.5440 | 3.5740 | 3.5060 | 3.5520 | 3.5520 | 311,587 |
| 07 Feb 2024 | 3.7760 | 3.7760 | 3.5000 | 3.5140 | 3.5140 | 643,949 |
| 06 Feb 2024 | 3.7520 | 3.7660 | 3.7040 | 3.7660 | 3.7660 | 211,077 |
| 05 Feb 2024 | 3.7340 | 3.7860 | 3.7280 | 3.7740 | 3.7740 | 154,453 |
| 02 Feb 2024 | 3.7400 | 3.8040 | 3.7400 | 3.7460 | 3.7460 | 170,097 |
| 01 Feb 2024 | 3.7600 | 3.8020 | 3.7480 | 3.7500 | 3.7500 | 207,942 |
| 31 Jan 2024 | 3.7980 | 3.8400 | 3.7780 | 3.7820 | 3.7820 | 186,007 |
| 30 Jan 2024 | 3.8520 | 3.8800 | 3.7880 | 3.8000 | 3.8000 | 290,866 |
| 29 Jan 2024 | 3.9260 | 3.9260 | 3.8000 | 3.8620 | 3.8620 | 257,070 |
| 26 Jan 2024 | 3.9560 | 3.9740 | 3.8300 | 3.9480 | 3.9480 | 192,895 |
| 25 Jan 2024 | 3.9200 | 3.9640 | 3.9040 | 3.9640 | 3.9640 | 121,572 |
| 24 Jan 2024 | 3.9640 | 3.9760 | 3.9280 | 3.9440 | 3.9440 | 191,194 |
| 23 Jan 2024 | 3.8780 | 3.9960 | 3.8760 | 3.9480 | 3.9480 | 186,124 |
| 22 Jan 2024 | 3.8400 | 3.8940 | 3.8300 | 3.8680 | 3.8680 | 257,131 |
| 19 Jan 2024 | 3.8920 | 3.9080 | 3.8180 | 3.8180 | 3.8180 | 254,143 |
| 18 Jan 2024 | 3.9260 | 3.9260 | 3.8200 | 3.8700 | 3.8700 | 335,412 |
| 17 Jan 2024 | 3.9080 | 3.9340 | 3.8540 | 3.8840 | 3.8840 | 258,294 |
| 16 Jan 2024 | 3.9460 | 3.9980 | 3.9000 | 3.9280 | 3.9280 | 353,491 |
| 15 Jan 2024 | 3.9600 | 3.9780 | 3.8900 | 3.9120 | 3.9120 | 751,056 |
| 12 Jan 2024 | 4.1520 | 4.1880 | 4.1060 | 4.1440 | 4.1440 | 178,954 |
| 11 Jan 2024 | 4.2600 | 4.2840 | 4.1240 | 4.1440 | 4.1440 | 318,416 |
| 10 Jan 2024 | 4.2100 | 4.2660 | 4.1720 | 4.2240 | 4.2240 | 409,424 |
| 09 Jan 2024 | 4.4900 | 4.5020 | 4.0460 | 4.1740 | 4.1740 | 1,095,649 |
| 08 Jan 2024 | 4.6500 | 4.7220 | 4.5920 | 4.7020 | 4.7020 | 99,612 |
| 05 Jan 2024 | 4.6600 | 4.7100 | 4.6320 | 4.6940 | 4.6940 | 63,395 |
| 04 Jan 2024 | 4.6700 | 4.7180 | 4.6520 | 4.7180 | 4.7180 | 100,429 |
| 03 Jan 2024 | 4.7200 | 4.7300 | 4.6280 | 4.6600 | 4.6600 | 122,811 |
| 02 Jan 2024 | 4.6740 | 4.7340 | 4.6640 | 4.7160 | 4.7160 | 101,274 |
| 29 Dec 2023 | 4.6800 | 4.6920 | 4.6380 | 4.6640 | 4.6640 | 61,318 |
| 28 Dec 2023 | 4.7000 | 4.7400 | 4.6680 | 4.7120 | 4.7120 | 120,665 |
| 27 Dec 2023 | 4.7080 | 4.7460 | 4.6780 | 4.7040 | 4.7040 | 169,558 |
| 22 Dec 2023 | 4.7100 | 4.7400 | 4.6800 | 4.7120 | 4.7120 | 67,964 |
| 21 Dec 2023 | 4.7500 | 4.7940 | 4.6820 | 4.6860 | 4.6860 | 108,349 |
| 20 Dec 2023 | 4.7220 | 4.8180 | 4.6800 | 4.7500 | 4.7500 | 172,455 |
| 19 Dec 2023 | 4.6900 | 4.8200 | 4.6900 | 4.7700 | 4.7700 | 149,146 |
| 18 Dec 2023 | 4.7220 | 4.7800 | 4.6920 | 4.7260 | 4.7260 | 148,998 |
| 15 Dec 2023 | 4.7000 | 4.7880 | 4.7000 | 4.7680 | 4.7680 | 280,899 |
| 14 Dec 2023 | 4.6460 | 4.7320 | 4.6460 | 4.6920 | 4.6920 | 162,353 |
| 13 Dec 2023 | 4.6800 | 4.7740 | 4.6200 | 4.6200 | 4.6200 | 195,826 |
| 12 Dec 2023 | 4.6200 | 4.7800 | 4.5620 | 4.6740 | 4.6740 | 360,748 |
| 11 Dec 2023 | 4.6700 | 4.6920 | 4.6180 | 4.6380 | 4.6380 | 95,278 |
| 08 Dec 2023 | 4.6000 | 4.7700 | 4.6000 | 4.6920 | 4.6920 | 203,820 |
| 07 Dec 2023 | 4.7000 | 4.7000 | 4.6140 | 4.6660 | 4.6660 | 113,560 |
| 06 Dec 2023 | 4.7000 | 4.7800 | 4.6800 | 4.7280 | 4.7280 | 161,075 |
| 05 Dec 2023 | 4.6220 | 4.7000 | 4.5920 | 4.6960 | 4.6960 | 142,717 |
| 04 Dec 2023 | 4.6600 | 4.7000 | 4.6340 | 4.6340 | 4.6340 | 145,113 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.