Bpost SA NV (BPOST)
EU
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.108 | -5.4435483871 | 1.984 | 2.08 | 1.86 | 190112 | 1.99788014 | DE |
| 4 | -0.104 | -5.25252525253 | 1.98 | 2.08 | 1.86 | 185891 | 1.95733641 | DE |
| 12 | -0.524 | -21.8333333333 | 2.4 | 2.45 | 1.85 | 234282 | 2.07238085 | DE |
| 26 | -0.779 | -29.34086629 | 2.655 | 2.73 | 1.85 | 191427 | 2.29909001 | DE |
| 52 | -2.334 | -55.4394299287 | 4.21 | 4.284 | 1.85 | 213638 | 2.93214325 | DE |
| 156 | -6.014 | -76.2230671736 | 7.89 | 7.9 | 1.85 | 273861 | 4.72797787 | DE |
| 260 | -7.994 | -80.9929078014 | 9.87 | 11.19 | 1.85 | 314016 | 6.26065551 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736530200 | 1.876 | -0.04 | -2.29 | 1.872 | 1.918 | 1.86 | 186750 |
| 1736443800 | 1.92 | -0.02 | -1.23 | 1.926 | 1.944 | 1.918 | 114229 |
| 1736357400 | 1.944 | -0.07 | -3.28 | 2.0099999 | 2.0099999 | 1.938 | 172469 |
| 1736271000 | 2.0099999 | -0.05 | -2.19 | 2.05 | 2.065 | 2.0099999 | 173780 |
| 1736184600 | 2.055 | 0.06 | 3.16 | 2 | 2.08 | 1.984 | 301022 |
| 1735925400 | 1.992 | 0.01 | 0.40 | 1.984 | 1.992 | 1.954 | 189060 |
| 1735839000 | 1.984 | 0.01 | 0.71 | 1.99 | 2.0099999 | 1.962 | 200781 |
| 1735666200 | 1.97 | 0.02 | 1.13 | 1.976 | 1.976 | 1.956 | 81424 |
| 1735579800 | 1.948 | -0.03 | -1.42 | 1.98 | 1.984 | 1.924 | 163253 |
| 1735320600 | 1.976 | 0.05 | 2.60 | 1.924 | 1.99 | 1.924 | 294965 |
| 1735061400 | 1.926 | 0.01 | 0.31 | 1.922 | 1.954 | 1.922 | 54504 |
| 1734975000 | 1.92 | 0 | 0.21 | 1.9 | 1.938 | 1.886 | 123238 |
| 1734715800 | 1.916 | 0.01 | 0.74 | 1.95 | 1.95 | 1.874 | 316515 |
| 1734629400 | 1.902 | -0.03 | -1.45 | 1.912 | 1.94 | 1.862 | 205873 |
| 1734543000 | 1.93 | 0 | 0.21 | 1.97 | 1.97 | 1.916 | 78669 |
| 1734456600 | 1.926 | 0.01 | 0.42 | 1.918 | 1.95 | 1.904 | 184835 |
| 1734370200 | 1.918 | -0.06 | -3.03 | 1.964 | 1.968 | 1.876 | 343718 |
| 1734111000 | 1.978 | -0 | -0.20 | 1.98 | 1.998 | 1.968 | 161806 |
| 1734024600 | 1.982 | 0.03 | 1.54 | 1.95 | 1.992 | 1.948 | 160346 |
| 1733938200 | 1.952 | -0.03 | -1.41 | 1.972 | 1.992 | 1.95 | 159475 |
| 1733851800 | 1.98 | 0.01 | 0.30 | 1.968 | 2.005 | 1.958 | 205471 |
| 1733765400 | 1.974 | 0.03 | 1.54 | 1.958 | 1.994 | 1.958 | 278257 |
| 1733506200 | 1.944 | 0.02 | 0.83 | 1.92 | 1.976 | 1.92 | 209507 |
| 1733419800 | 1.928 | 0.07 | 3.54 | 1.894 | 1.95 | 1.888 | 403448 |
| 1733333400 | 1.862 | 0.01 | 0.65 | 1.856 | 1.906 | 1.854 | 217172 |
| 1733247000 | 1.85 | -0.03 | -1.39 | 1.88 | 1.908 | 1.85 | 226616 |
| 1733160600 | 1.876 | -0.02 | -1.05 | 1.89 | 1.89 | 1.852 | 266866 |
| 1732901400 | 1.896 | -0.01 | -0.42 | 1.906 | 1.922 | 1.874 | 258312 |
| 1732815000 | 1.904 | 0 | 0.11 | 1.938 | 1.958 | 1.904 | 108897 |
| 1732728600 | 1.902 | 0 | 0.00 | 1.902 | 1.902 | 1.902 | 0 |
| 1732642200 | 1.902 | -0.06 | -3.26 | 1.97 | 1.974 | 1.894 | 148064 |
| 1732555800 | 1.966 | 0.01 | 0.61 | 1.95 | 2.005 | 1.95 | 381626 |
| 1732296600 | 1.954 | 0.02 | 0.83 | 1.956 | 1.96 | 1.904 | 258105 |
| 1732210200 | 1.938 | 0.02 | 1.25 | 1.948 | 1.964 | 1.894 | 612724 |
| 1732123800 | 1.914 | -0.1 | -5.01 | 2.005 | 2.025 | 1.908 | 454630 |
| 1732037400 | 2.015 | -0.03 | -1.23 | 2.035 | 2.07 | 1.99 | 394946 |
| 1731951000 | 2.04 | -0.05 | -2.39 | 2.08 | 2.08 | 2.0299999 | 169040 |
| 1731691800 | 2.09 | -0.02 | -0.71 | 2.09 | 2.145 | 2.085 | 165395 |
| 1731605400 | 2.105 | 0.01 | 0.48 | 2.095 | 2.11 | 2.08 | 154236 |
| 1731519000 | 2.095 | 0.01 | 0.48 | 2.08 | 2.095 | 2.045 | 189129 |
| 1731432600 | 2.085 | -0.07 | -3.25 | 2.13 | 2.14 | 2.06 | 462707 |
| 1731346200 | 2.1549999 | -0.08 | -3.36 | 2.25 | 2.25 | 2.1549999 | 221929 |
| 1731087000 | 2.23 | -0.09 | -3.67 | 2.335 | 2.35 | 2.165 | 537971 |
| 1731000600 | 2.315 | 0.01 | 0.43 | 2.2799999 | 2.345 | 2.2799999 | 179108 |
| 1730914200 | 2.305 | -0.01 | -0.43 | 2.3 | 2.34 | 2.27 | 157321 |
| 1730827800 | 2.315 | -0.02 | -0.64 | 2.32 | 2.34 | 2.29 | 109324 |
| 1730741400 | 2.33 | -0.05 | -2.10 | 2.375 | 2.38 | 2.325 | 110519 |
| 1730482200 | 2.38 | -0.03 | -1.04 | 2.42 | 2.43 | 2.38 | 115635 |
| 1730395800 | 2.4049999 | 0.09 | 3.89 | 2.29 | 2.425 | 2.29 | 202708 |
| 1730309400 | 2.315 | -0.05 | -1.91 | 2.29 | 2.35 | 2.29 | 848668 |
| 1730223000 | 2.36 | -0.04 | -1.46 | 2.38 | 2.4049999 | 2.345 | 240870 |
| 1730136600 | 2.395 | 0.02 | 0.63 | 2.36 | 2.415 | 2.355 | 154724 |
| 1729873800 | 2.38 | 0.06 | 2.59 | 2.31 | 2.38 | 2.29 | 199799 |
| 1729787400 | 2.32 | -0.02 | -0.85 | 2.34 | 2.37 | 2.32 | 124202 |
| 1729701000 | 2.34 | -0.07 | -2.90 | 2.395 | 2.4049999 | 2.34 | 164946 |
| 1729614600 | 2.41 | -0.01 | -0.41 | 2.365 | 2.41 | 2.36 | 151493 |
| 1729528200 | 2.42 | 0 | 0.00 | 2.42 | 2.42 | 2.42 | 0 |
| 1729269000 | 2.42 | 0.01 | 0.41 | 2.4 | 2.45 | 2.38 | 321893 |
| 1729182600 | 2.41 | -0.07 | -2.82 | 2.47 | 2.48 | 2.41 | 224541 |
| 1729096200 | 2.48 | 0.02 | 1.02 | 2.455 | 2.49 | 2.445 | 190748 |
| 1729009800 | 2.455 | -0.11 | -4.29 | 2.56 | 2.56 | 2.455 | 552748 |
| 1728923400 | 2.565 | -0.03 | -1.16 | 2.595 | 2.605 | 2.56 | 66998 |
| 1728664200 | 2.595 | -0.05 | -1.89 | 2.62 | 2.6549999 | 2.58 | 86514 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
