Bpost SA NV (13B)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.02 | -0.757575757576 | 2.64 | 2.695 | 2.595 | 6136 | 2.64552067 | DE |
| 4 | -0.46 | -14.9350649351 | 3.08 | 3.175 | 2.5 | 21341 | 2.74272956 | DE |
| 12 | -0.865 | -24.8206599713 | 3.485 | 3.7 | 2.5 | 13247 | 2.9784639 | DE |
| 26 | -1.336 | -33.7714863498 | 3.956 | 3.956 | 2.5 | 10851 | 3.19399485 | DE |
| 52 | -1.78 | -40.4545454545 | 4.4 | 5.24 | 2.5 | 8255 | 3.57893513 | DE |
| 156 | -4.78 | -64.5945945946 | 7.4 | 8.055 | 2.5 | 6352 | 3.89353217 | DE |
| 260 | -4.78 | -64.5945945946 | 7.4 | 8.055 | 2.5 | 6352 | 3.89353217 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722284760 | 2.6349999 | -0.02 | -0.75 | 2.66 | 2.69 | 2.595 | 8721 |
| 1722025620 | 2.6549999 | -0.01 | -0.38 | 2.66 | 2.665 | 2.615 | 4492 |
| 1721939160 | 2.665 | 0.04 | 1.33 | 2.605 | 2.67 | 2.605 | 718 |
| 1721852820 | 2.63 | 0 | 0.00 | 2.62 | 2.6749999 | 2.605 | 2892 |
| 1721766420 | 2.63 | -0.07 | -2.41 | 2.69 | 2.695 | 2.61 | 16933 |
| 1721679960 | 2.695 | 0.07 | 2.86 | 2.64 | 2.695 | 2.625 | 5646 |
| 1721420760 | 2.62 | -0.06 | -2.06 | 2.69 | 2.695 | 2.615 | 1827 |
| 1721334360 | 2.6749999 | 0 | 0.19 | 2.67 | 2.705 | 2.6549999 | 53342 |
| 1721248020 | 2.67 | 0.01 | 0.38 | 2.64 | 2.685 | 2.6 | 22588 |
| 1721161560 | 2.66 | 0.04 | 1.33 | 2.615 | 2.66 | 2.54 | 13086 |
| 1721075160 | 2.625 | -0.08 | -2.78 | 2.615 | 2.685 | 2.605 | 111281 |
| 1720815960 | 2.7 | -0.01 | -0.18 | 2.71 | 2.715 | 2.5 | 6214 |
| 1720729560 | 2.705 | 0.07 | 2.66 | 2.65 | 2.73 | 2.64 | 1555 |
| 1720643220 | 2.6349999 | -0.04 | -1.31 | 2.665 | 2.715 | 2.63 | 6561 |
| 1720556760 | 2.67 | -0.04 | -1.29 | 2.705 | 2.73 | 2.65 | 8988 |
| 1720470360 | 2.705 | -0.08 | -2.87 | 2.79 | 2.795 | 2.695 | 17198 |
| 1720211220 | 2.785 | 0.02 | 0.54 | 2.7599999 | 2.83 | 2.74 | 18922 |
| 1720124820 | 2.77 | -0.15 | -4.97 | 2.91 | 2.93 | 2.745 | 38118 |
| 1720038420 | 2.915 | -0.24 | -7.46 | 3.0299999 | 3.035 | 2.75 | 66215 |
| 1719952020 | 3.15 | 0.02 | 0.80 | 3.1 | 3.175 | 3.075 | 6741 |
| 1719865620 | 3.125 | 0.1 | 3.31 | 3.08 | 3.14 | 3.06 | 23512 |
| 1719606420 | 3.025 | -0.05 | -1.63 | 3.1 | 3.11 | 3.025 | 29698 |
| 1719520020 | 3.075 | -0.05 | -1.60 | 3.11 | 3.145 | 3.075 | 2296 |
| 1719433620 | 3.125 | -0.02 | -0.64 | 3.18 | 3.18 | 3.095 | 17867 |
| 1719347160 | 3.145 | -0.03 | -0.94 | 3.17 | 3.17 | 3.1 | 733 |
| 1719260820 | 3.175 | 0.04 | 1.44 | 3.115 | 3.18 | 3.1 | 3592 |
| 1719001620 | 3.13 | -0.03 | -0.95 | 3.205 | 3.215 | 3.105 | 6944 |
| 1718915160 | 3.16 | 0 | 0.00 | 3.17 | 3.19 | 3.145 | 9628 |
| 1718828820 | 3.16 | 0.07 | 2.27 | 3.095 | 3.235 | 3.075 | 7608 |
| 1718742360 | 3.09 | -0.02 | -0.48 | 3.115 | 3.12 | 3.065 | 13828 |
| 1718656020 | 3.105 | 0.01 | 0.32 | 3.1349999 | 3.145 | 3.065 | 18320 |
| 1718396820 | 3.095 | -0.04 | -1.28 | 3.12 | 3.15 | 3.07 | 18964 |
| 1718310420 | 3.1349999 | -0.04 | -1.10 | 3.18 | 3.19 | 3.1 | 2518 |
| 1718224020 | 3.17 | -0.01 | -0.16 | 3.175 | 3.225 | 3.125 | 5067 |
| 1718137620 | 3.175 | -0.05 | -1.40 | 3.22 | 3.2599999 | 3.17 | 686 |
| 1718051220 | 3.22 | 0.03 | 0.78 | 3.185 | 3.24 | 3.17 | 26218 |
| 1717792020 | 3.195 | -0.06 | -1.69 | 3.245 | 3.2799999 | 3.175 | 14008 |
| 1717705620 | 3.25 | -0.04 | -1.22 | 3.285 | 3.305 | 3.22 | 2932 |
| 1717619220 | 3.29 | -0.01 | -0.15 | 3.325 | 3.35 | 3.265 | 12595 |
| 1717532820 | 3.295 | -0.05 | -1.49 | 3.35 | 3.38 | 3.285 | 11323 |
| 1717446420 | 3.345 | -0.02 | -0.45 | 3.365 | 3.415 | 3.345 | 11030 |
| 1717187220 | 3.36 | 0.01 | 0.30 | 3.35 | 3.36 | 3.315 | 724 |
| 1717100820 | 3.35 | 0.04 | 1.21 | 3.295 | 3.365 | 3.285 | 5372 |
| 1717014420 | 3.31 | -0.12 | -3.50 | 3.4 | 3.425 | 3.285 | 7755 |
| 1716928020 | 3.43 | 0.06 | 1.63 | 3.375 | 3.435 | 3.375 | 9183 |
| 1716841560 | 3.375 | 0.06 | 1.66 | 3.315 | 3.39 | 3.3 | 7767 |
| 1716582420 | 3.32 | 0.03 | 1.07 | 3.31 | 3.38 | 3.285 | 6966 |
| 1716496020 | 3.285 | -0.01 | -0.15 | 3.31 | 3.34 | 3.285 | 18527 |
| 1716409620 | 3.29 | 0 | 0.00 | 3.29 | 3.34 | 3.27 | 2484 |
| 1716323160 | 3.29 | -0.06 | -1.79 | 3.345 | 3.375 | 3.29 | 20280 |
| 1716236760 | 3.35 | -0.01 | -0.30 | 3.37 | 3.385 | 3.335 | 5819 |
| 1715977620 | 3.36 | 0.04 | 1.36 | 3.315 | 3.37 | 3.315 | 3132 |
| 1715891220 | 3.315 | -0.08 | -2.36 | 3.42 | 3.42 | 3.29 | 4622 |
| 1715804820 | 3.395 | -0.07 | -1.88 | 3.35 | 3.42 | 3.3 | 10079 |
| 1715718420 | 3.46 | 0.02 | 0.44 | 3.445 | 3.465 | 3.415 | 3355 |
| 1715631960 | 3.445 | -0.05 | -1.29 | 3.495 | 3.5 | 3.405 | 12848 |
| 1715372820 | 3.49 | 0.05 | 1.45 | 3.475 | 3.7 | 3.455 | 10983 |
| 1715286420 | 3.44 | 0.06 | 1.62 | 3.375 | 3.445 | 3.355 | 4436 |
| 1715200020 | 3.385 | 0 | 0.00 | 3.38 | 3.48 | 3.375 | 2473 |
| 1715113620 | 3.385 | -0.01 | -0.29 | 3.375 | 3.46 | 3.375 | 6101 |
| 1715027220 | 3.395 | -0.07 | -1.88 | 3.485 | 3.485 | 3.395 | 27317 |
| 1714768020 | 3.46 | -0.23 | -6.23 | 3.55 | 3.6 | 3.325 | 10444 |
| 1714681560 | 3.69 | 0.02 | 0.54 | 3.665 | 3.74 | 3.625 | 7176 |
| 1714508820 | 3.67 | -0.09 | -2.26 | 3.73 | 3.795 | 3.67 | 1448 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
