bpost NV

BPOST
🏛️ uk →
2.37
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 7.76 7.76 7.67 7.75 0.0M
2021-12-30 7.81 7.81 7.73 7.77 0.0M
2021-12-29 7.52 7.75 7.52 7.66 0.0M
2021-12-24 7.49 7.51 7.44 7.44 0.0M
2021-12-23 7.42 7.43 7.41 7.43 0.0M
2021-12-22 7.49 7.50 7.37 7.37 0.1M
2021-12-21 7.37 7.43 7.37 7.43 0.1M
2021-12-20 7.28 7.36 7.22 7.29 0.1M
2021-12-17 7.39 7.39 7.26 7.28 0.0M
2021-12-16 7.41 7.53 7.41 7.49 0.0M
2021-12-15 7.30 7.49 7.23 7.36 0.1M
2021-12-14 7.08 7.08 7.00 7.03 0.0M
2021-12-13 6.94 7.23 6.89 7.16 0.1M
2021-12-10 7.26 7.27 7.20 7.27 0.1M
2021-12-09 7.33 7.33 7.22 7.25 0.1M
2021-12-08 7.45 7.45 7.34 7.40 0.1M
2021-12-07 7.41 7.46 7.41 7.43 0.3M
2021-12-06 7.08 7.29 7.08 7.26 0.1M
2021-12-03 7.12 7.12 7.04 7.08 0.1M
2021-12-02 7.14 7.17 7.07 7.07 0.1M
2021-12-01 7.17 7.24 7.15 7.16 0.1M
2021-11-30 7.15 7.22 7.07 7.18 0.1M
2021-11-29 7.42 7.47 7.17 7.17 0.1M
2021-11-26 7.25 7.42 7.22 7.36 0.1M
2021-11-25 7.30 7.34 7.21 7.31 0.1M
2021-11-24 7.38 7.38 7.26 7.36 0.1M
2021-11-23 7.50 7.53 7.38 7.42 0.1M
2021-11-22 7.50 7.66 7.50 7.62 0.2M
2021-11-19 7.32 7.50 7.21 7.50 0.2M
2021-11-18 7.38 7.38 7.32 7.36 0.1M
2021-11-17 7.34 7.44 7.29 7.42 0.2M
2021-11-16 7.67 7.67 7.47 7.52 0.0M
2021-11-15 7.62 7.71 7.50 7.52 0.1M
2021-11-12 7.62 7.62 7.39 7.45 0.1M
2021-11-11 7.38 7.83 7.17 7.76 0.3M
2021-11-10 7.95 7.95 7.41 7.42 0.3M
2021-11-09 7.75 7.75 7.58 7.70 0.1M
2021-11-08 7.87 7.92 7.74 7.74 0.2M
2021-11-05 8.03 8.05 7.89 8.00 0.2M
2021-11-04 7.82 8.06 7.81 8.04 0.1M
2021-11-03 7.62 7.75 7.62 7.71 0.1M
2021-11-02 7.58 7.62 7.55 7.62 0.1M
2021-11-01 7.57 7.62 7.52 7.55 0.1M
2021-10-29 7.48 7.55 7.40 7.51 0.2M
2021-10-28 7.58 7.65 7.53 7.62 0.0M
2021-10-27 7.72 7.80 7.62 7.70 0.1M
2021-10-26 7.74 7.83 7.72 7.72 0.0M
2021-10-25 7.74 7.74 7.64 7.71 0.0M
2021-10-22 7.79 7.79 7.67 7.71 0.0M
2021-10-21 7.79 7.79 7.67 7.73 0.1M
2021-10-20 7.35 7.82 7.35 7.73 0.1M
2021-10-19 7.46 7.49 7.36 7.39 0.3M
2021-10-18 7.52 7.57 7.42 7.50 0.1M
2021-10-15 7.54 7.58 7.47 7.52 0.1M
2021-10-14 7.58 7.59 7.44 7.59 0.1M
2021-10-13 7.64 7.68 7.62 7.68 0.1M
2021-10-12 7.66 7.76 7.66 7.75 0.0M
2021-10-11 7.67 7.71 7.62 7.71 0.1M
2021-10-08 7.72 7.84 7.69 7.73 0.1M
2021-10-07 7.50 7.78 7.42 7.76 0.2M
2021-10-06 7.63 7.65 7.57 7.59 0.1M
2021-10-05 7.74 7.80 7.63 7.71 0.1M
2021-10-04 7.75 7.88 7.71 7.86 0.2M
2021-10-01 7.51 7.65 7.50 7.64 0.1M
2021-09-30 7.72 7.75 7.65 7.65 0.1M
2021-09-29 7.69 7.69 7.50 7.57 0.1M
2021-09-28 7.81 7.88 7.75 7.79 0.1M
2021-09-27 7.72 7.86 7.67 7.84 0.1M
2021-09-24 7.84 7.84 7.71 7.71 0.0M
2021-09-23 7.85 7.85 7.78 7.84 0.1M
2021-09-22 7.67 7.83 7.67 7.82 0.1M
2021-09-21 7.73 7.79 7.65 7.66 0.0M
2021-09-20 7.72 7.74 7.59 7.71 0.1M
2021-09-17 7.95 8.00 7.83 7.85 0.1M
2021-09-16 7.89 8.01 7.89 8.01 0.0M
2021-09-15 7.80 7.93 7.80 7.85 0.1M
2021-09-14 8.02 8.06 7.95 8.06 0.0M
2021-09-13 8.04 8.07 8.01 8.05 0.0M
2021-09-10 8.15 8.17 8.04 8.12 0.0M
2021-09-09 8.02 8.11 7.94 8.04 0.1M
2021-09-08 8.15 8.16 8.05 8.10 0.0M
2021-09-07 8.21 8.22 8.18 8.19 0.0M
2021-09-06 8.29 8.29 8.16 8.16 0.0M
2021-09-03 8.31 8.36 8.24 8.28 0.0M
2021-09-02 8.14 8.30 8.13 8.28 0.3M
2021-09-01 8.21 8.22 8.16 8.20 0.0M
2021-08-31 8.22 8.45 8.18 8.20 0.1M
2021-08-27 8.19 8.23 8.14 8.23 0.0M
2021-08-26 8.34 8.34 8.21 8.27 0.1M
2021-08-25 8.35 8.36 8.27 8.28 0.1M
2021-08-24 8.37 8.37 8.21 8.24 0.1M
2021-08-23 8.36 8.45 8.30 8.40 0.0M
2021-08-20 8.38 8.38 8.18 8.28 0.1M
2021-08-19 8.42 8.42 8.28 8.29 0.1M
2021-08-18 8.30 8.49 8.22 8.47 0.1M
2021-08-17 8.33 8.38 8.23 8.32 0.1M
2021-08-16 8.38 8.45 8.23 8.39 0.1M
2021-08-13 8.58 8.58 8.38 8.38 0.1M
2021-08-12 8.49 8.52 8.46 8.50 0.1M
2021-08-11 8.55 8.58 8.40 8.41 0.1M
2021-08-10 8.77 8.88 8.63 8.67 0.2M
2021-08-09 8.86 8.87 8.62 8.73 0.2M
2021-08-06 10.21 10.40 8.79 9.07 0.4M
2021-08-05 9.62 9.74 9.56 9.67 0.1M
2021-08-04 9.76 9.76 9.62 9.62 0.1M
2021-08-03 9.54 9.76 9.54 9.58 0.1M
2021-08-02 9.54 9.59 9.46 9.56 0.1M
2021-07-30 9.44 9.52 9.41 9.50 0.0M
2021-07-29 9.58 9.58 9.45 9.52 0.1M
2021-07-28 9.54 9.59 9.48 9.58 0.0M
2021-07-27 9.65 9.70 9.58 9.66 0.1M
2021-07-26 10.04 10.04 9.86 9.86 0.0M
2021-07-23 9.90 10.09 9.81 10.05 0.1M
2021-07-22 10.01 10.01 9.80 9.82 0.0M
2021-07-21 10.02 10.04 9.88 9.97 0.1M
2021-07-20 10.07 10.11 9.90 10.03 0.0M
2021-07-19 10.20 10.20 9.92 9.92 0.1M
2021-07-16 10.50 10.50 10.38 10.43 0.0M
2021-07-15 10.70 10.70 10.48 10.50 0.0M
2021-07-14 10.62 10.76 10.62 10.71 0.0M
2021-07-13 10.65 10.67 10.51 10.55 0.0M
2021-07-12 10.66 10.99 10.66 10.92 0.1M
2021-07-09 10.47 10.60 10.47 10.53 0.0M
2021-07-08 10.30 10.41 10.25 10.27 0.0M
2021-07-07 10.45 10.50 10.34 10.40 0.1M
2021-07-06 10.34 10.47 10.32 10.36 0.1M
2021-07-05 10.32 10.40 10.27 10.27 0.0M
2021-07-02 10.17 10.38 10.17 10.38 0.1M
2021-07-01 10.20 10.20 10.09 10.16 0.0M
2021-06-30 10.24 10.24 10.08 10.09 0.0M
2021-06-29 10.20 10.28 10.09 10.21 0.1M
2021-06-28 10.19 10.22 10.15 10.15 0.0M
2021-06-25 10.30 10.30 10.15 10.16 0.1M
2021-06-24 10.26 10.43 10.26 10.43 0.1M
2021-06-23 10.32 10.33 10.22 10.28 0.0M
2021-06-22 10.23 10.28 10.16 10.21 0.0M
2021-06-21 10.14 10.23 10.10 10.21 0.1M
2021-06-18 10.29 10.35 10.20 10.32 0.2M
2021-06-17 10.56 10.56 10.25 10.26 0.1M
2021-06-16 10.67 10.73 10.54 10.55 0.0M
2021-06-15 10.78 10.80 10.70 10.73 0.0M
2021-06-14 10.73 10.79 10.71 10.74 0.0M
2021-06-11 10.73 10.75 10.64 10.65 0.0M
2021-06-10 10.76 10.76 10.61 10.65 0.0M
2021-06-09 10.82 10.95 10.75 10.81 0.1M
2021-06-08 10.76 10.84 10.74 10.84 0.0M
2021-06-07 10.95 10.98 10.80 10.94 0.0M
2021-06-04 10.83 10.97 10.83 10.96 0.0M
2021-06-03 10.87 10.92 10.74 10.88 0.0M
2021-06-02 10.82 10.92 10.81 10.92 0.0M
2021-06-01 10.90 10.94 10.84 10.94 0.0M
2021-05-28 11.09 11.16 10.95 11.06 0.0M
2021-05-27 11.09 11.14 11.01 11.04 0.1M
2021-05-26 11.00 11.14 11.00 11.03 0.1M
2021-05-25 10.93 11.08 10.87 11.07 0.1M
2021-05-24 10.76 10.92 10.75 10.78 0.0M
2021-05-21 10.69 10.83 10.63 10.73 0.0M
2021-05-20 10.71 10.78 10.67 10.70 0.1M
2021-05-19 10.57 10.85 10.54 10.56 0.1M
2021-05-18 10.54 10.70 10.44 10.66 0.1M
2021-05-17 10.36 10.57 10.36 10.44 0.2M
2021-05-14 10.42 10.47 10.40 10.40 0.1M
2021-05-13 10.14 10.40 10.14 10.26 0.1M
2021-05-12 10.20 10.42 10.18 10.40 0.1M
2021-05-11 10.05 10.29 10.05 10.21 0.2M
2021-05-10 10.13 10.23 10.08 10.16 0.1M
2021-05-07 10.15 10.31 9.85 9.90 0.1M
2021-05-06 9.64 10.21 9.62 10.17 0.3M
2021-05-05 8.91 9.10 8.90 9.04 0.1M
2021-05-04 9.02 9.06 8.84 8.95 0.0M
2021-04-30 8.89 8.92 8.80 8.90 0.1M
2021-04-29 8.76 9.04 8.71 9.02 0.1M
2021-04-28 8.65 8.82 8.64 8.76 0.1M
2021-04-27 8.38 8.63 8.38 8.52 0.1M
2021-04-26 8.36 8.47 8.36 8.41 0.1M
2021-04-23 8.22 8.23 8.16 8.23 0.1M
2021-04-22 8.24 8.29 8.22 8.29 0.0M
2021-04-21 8.37 8.37 8.28 8.36 0.0M
2021-04-20 8.48 8.48 8.34 8.34 0.1M
2021-04-19 8.46 8.52 8.44 8.52 0.1M
2021-04-16 8.44 8.54 8.44 8.54 0.1M
2021-04-15 8.46 8.48 8.41 8.48 0.0M
2021-04-14 8.63 8.63 8.41 8.47 0.1M
2021-04-13 8.41 8.59 8.41 8.56 0.1M
2021-04-12 8.48 8.57 8.43 8.43 0.1M
2021-04-09 8.32 8.45 8.29 8.35 0.1M
2021-04-08 8.34 8.43 8.31 8.43 0.0M
2021-04-07 8.32 8.57 8.32 8.45 0.1M
2021-04-06 8.29 8.37 8.24 8.31 0.1M
2021-04-01 8.19 8.24 8.10 8.17 0.1M
2021-03-31 8.35 8.35 8.15 8.19 0.0M
2021-03-30 8.28 8.36 8.21 8.25 0.0M
2021-03-29 8.06 8.29 8.04 8.20 0.1M
2021-03-26 8.15 8.18 8.03 8.16 0.1M
2021-03-25 8.12 8.14 8.00 8.03 0.1M
2021-03-24 8.06 8.26 8.01 8.20 0.1M
2021-03-23 8.20 8.23 8.12 8.13 0.1M
2021-03-22 8.15 8.30 8.15 8.30 0.1M
2021-03-19 8.23 8.31 8.15 8.16 0.1M
2021-03-18 8.51 8.51 8.29 8.31 0.2M
2021-03-17 8.14 8.59 8.10 8.50 0.2M
2021-03-16 8.15 8.22 7.98 8.03 0.2M
2021-03-15 8.38 8.44 8.10 8.10 0.1M
2021-03-12 8.20 8.35 8.10 8.34 0.1M
2021-03-11 8.21 8.36 7.91 8.14 0.3M
2021-03-10 7.83 8.39 7.66 8.34 0.4M
2021-03-09 9.73 10.09 9.66 9.99 0.0M
2021-03-08 9.58 9.87 9.58 9.77 0.0M
2021-03-05 9.14 9.41 9.13 9.29 0.1M
2021-03-04 9.22 9.23 9.11 9.18 0.1M
2021-03-03 9.42 9.42 9.12 9.13 0.0M
2021-03-02 9.50 9.61 9.36 9.38 0.1M
2021-03-01 9.40 9.45 9.24 9.27 0.0M
2021-02-26 9.06 9.19 8.95 9.03 0.0M
2021-02-25 9.39 9.40 9.27 9.28 0.0M
2021-02-24 9.49 9.49 9.38 9.46 0.0M
2021-02-23 9.60 9.60 9.24 9.32 0.0M
2021-02-22 9.60 9.62 9.54 9.62 0.0M
2021-02-19 9.70 9.74 9.65 9.67 0.0M
2021-02-18 9.55 9.73 9.55 9.66 0.0M
2021-02-17 9.58 9.61 9.52 9.59 0.0M
2021-02-16 9.75 9.77 9.66 9.77 0.0M
2021-02-15 9.76 9.82 9.73 9.80 0.0M
2021-02-12 9.77 9.77 9.64 9.74 0.0M
2021-02-11 9.66 9.85 9.66 9.75 0.0M
2021-02-10 9.75 9.76 9.62 9.62 0.0M
2021-02-09 9.79 9.80 9.57 9.70 0.0M
2021-02-08 10.10 10.11 9.80 9.80 0.1M
2021-02-05 10.17 10.21 10.05 10.05 0.1M
2021-02-04 9.92 10.28 9.92 10.22 0.1M
2021-02-03 9.86 9.96 9.80 9.88 0.1M
2021-02-02 9.73 9.87 9.72 9.85 0.1M
2021-02-01 9.69 9.77 9.61 9.71 0.1M
2021-01-29 9.57 9.84 9.57 9.84 0.1M
2021-01-28 9.49 9.76 9.37 9.76 0.0M
2021-01-27 9.52 9.69 9.52 9.58 0.1M
2021-01-26 9.38 9.66 9.35 9.66 0.0M
2021-01-25 9.54 9.62 9.30 9.52 0.1M
2021-01-22 9.28 9.40 9.10 9.33 0.1M
2021-01-21 9.37 9.52 9.29 9.29 0.0M
2021-01-20 9.11 9.19 9.01 9.10 0.1M
2021-01-19 9.29 9.30 9.00 9.13 0.1M
2021-01-18 9.07 9.26 9.07 9.21 0.0M
2021-01-15 9.09 9.18 9.06 9.10 0.0M
2021-01-14 9.18 9.18 9.05 9.11 0.0M
2021-01-13 9.10 9.32 9.10 9.16 0.0M
2021-01-12 8.62 9.04 8.62 8.99 0.1M
2021-01-11 8.63 8.69 8.57 8.68 0.0M
2021-01-08 8.62 8.68 8.56 8.61 0.0M
2021-01-07 8.54 8.66 8.42 8.61 0.1M
2021-01-06 8.68 8.68 8.46 8.48 0.0M
2021-01-05 8.56 8.62 8.49 8.58 0.0M
2021-01-04 8.49 8.71 8.49 8.71 0.1M