Bpost S.A. (OP: BPOSY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 28, 2019 | 11.10 | 11.10 | 11.10 | 0 | +0.00(+0.00%) | |
| Oct 24, 2019 | 11.10 | 11.10 | 11.10 | 0 | +0.75(+7.25%) | |
| Oct 16, 2019 | 10.35 | 10.35 | 10.35 | 0 | +0.00(+0.00%) | |
| Oct 10, 2019 | 10.35 | 10.35 | 10.35 | 0 | +0.30(+2.99%) | |
| Oct 08, 2019 | 10.05 | 10.05 | 10.05 | 0 | +0.00(+0.00%) | |
| Sep 27, 2019 | 10.05 | 10.05 | 10.05 | 0 | +0.03(+0.25%) | |
| Sep 26, 2019 | 10.03 | 10.03 | 10.03 | 10.03 | 124 | -0.28(-2.67%) |
| Sep 13, 2019 | 10.30 | 10.30 | 10.30 | 0 | +0.30(+3.00%) | |
| Sep 11, 2019 | 10.00 | 10.00 | 10.00 | 0 | +0.00(+0.00%) | |
| Sep 09, 2019 | 10.00 | 10.00 | 10.00 | 0 | +0.20(+2.04%) | |
| Sep 04, 2019 | 9.800 | 9.800 | 9.800 | 0 | +0.08(+0.77%) | |
| Aug 30, 2019 | 9.725 | 9.725 | 9.725 | 0 | +0.12(+1.30%) | |
| Aug 28, 2019 | 9.600 | 9.600 | 9.600 | 0 | -0.30(-3.03%) | |
| Aug 26, 2019 | 9.900 | 9.900 | 9.900 | 0 | +0.00(+0.00%) | |
| Aug 22, 2019 | 9.900 | 9.900 | 9.900 | 0 | +0.00(+0.00%) | |
| Aug 21, 2019 | 10.15 | 10.15 | 9.900 | 9.900 | 301 | -0.40(-3.88%) |
| Aug 14, 2019 | 10.30 | 10.30 | 10.30 | 0 | +0.00(+0.00%) | |
| Aug 12, 2019 | 10.30 | 10.30 | 10.30 | 0 | +0.35(+3.52%) | |
| Aug 08, 2019 | 9.950 | 9.950 | 9.950 | 0 | +1.22(+13.97%) | |
| Aug 06, 2019 | 8.730 | 8.730 | 8.730 | 0 | -0.58(-6.23%) | |
| Jul 24, 2019 | 9.310 | 9.310 | 9.310 | 0 | +0.11(+1.20%) | |
| Jul 22, 2019 | 9.200 | 9.200 | 9.200 | 0 | +0.20(+2.22%) | |
| Jul 17, 2019 | 9.000 | 9.000 | 9.000 | 0 | -0.15(-1.63%) | |
| Jul 16, 2019 | 9.149 | 9.149 | 9.149 | 9.149 | 150 | +0.29(+3.30%) |
| Jul 12, 2019 | 8.857 | 8.857 | 8.857 | 0 | +0.00(+0.00%) | |
| Jul 05, 2019 | 8.857 | 8.857 | 8.857 | 0 | -0.54(-5.78%) | |
| Jun 26, 2019 | 9.400 | 9.400 | 9.400 | 0 | +0.10(+1.08%) | |
| Jun 20, 2019 | 9.300 | 9.300 | 9.300 | 0 | -0.20(-2.11%) | |
| Jun 13, 2019 | 9.500 | 9.500 | 9.500 | 0 | +0.80(+9.20%) | |
| Jun 07, 2019 | 8.700 | 8.700 | 8.700 | 0 | -1.10(-11.22%) | |
| Jun 06, 2019 | 9.550 | 9.800 | 9.550 | 9.800 | 2,501 | -0.35(-3.45%) |
| Jun 04, 2019 | 10.15 | 10.15 | 10.15 | 0 | +0.00(+0.00%) | |
| May 30, 2019 | 10.15 | 10.15 | 10.15 | 0 | +0.00(+0.00%) | |
| May 28, 2019 | 10.15 | 10.15 | 10.15 | 0 | +0.00(+0.00%) | |
| May 21, 2019 | 10.15 | 10.15 | 10.15 | 0 | -0.35(-3.33%) | |
| May 16, 2019 | 10.50 | 10.50 | 10.50 | 0 | +0.00(+0.00%) | |
| May 13, 2019 | 10.50 | 10.50 | 10.50 | 0 | -1.25(-10.64%) | |
| May 02, 2019 | 11.75 | 11.75 | 11.75 | 0 | +0.00(+0.00%) | |
| May 01, 2019 | 11.75 | 11.75 | 11.75 | 11.75 | 100 | +0.10(+0.86%) |
| Apr 30, 2019 | 11.65 | 11.65 | 11.65 | 11.65 | 550 | -0.05(-0.43%) |
| Apr 29, 2019 | 11.70 | 11.70 | 11.70 | 25 | +0.00(+0.00%) | |
| Apr 23, 2019 | 11.70 | 11.70 | 11.70 | 0 | +0.05(+0.43%) | |
| Apr 11, 2019 | 11.65 | 11.65 | 11.65 | 0 | +0.00(+0.00%) | |
| Apr 09, 2019 | 11.65 | 11.65 | 11.65 | 0 | +0.00(+0.00%) | |
| Apr 08, 2019 | 11.65 | 11.65 | 11.65 | 11.65 | 1,860 | +0.95(+8.88%) |
| Apr 02, 2019 | 10.70 | 10.70 | 10.70 | 0 | +0.00(+0.00%) | |
| Apr 01, 2019 | 10.70 | 10.70 | 10.70 | 10.70 | 600 | +0.10(+0.94%) |
| Mar 29, 2019 | 10.60 | 10.60 | 10.60 | 10.60 | 1,000 | +0.90(+9.28%) |
| Mar 26, 2019 | 9.700 | 9.700 | 9.700 | 0 | +0.35(+3.74%) | |
| Mar 19, 2019 | 9.350 | 9.350 | 9.350 | 0 | +0.00(+0.00%) | |
| Mar 14, 2019 | 9.350 | 9.350 | 9.350 | 0 | -0.30(-3.11%) | |
| Mar 08, 2019 | 9.650 | 9.650 | 9.650 | 0 | +0.00(+0.00%) | |
| Mar 07, 2019 | 9.650 | 9.650 | 9.650 | 15 | +0.00(+0.00%) | |
| Mar 04, 2019 | 9.650 | 9.650 | 9.650 | 0 | +0.20(+2.12%) | |
| Mar 01, 2019 | 9.450 | 9.450 | 9.050 | 9.450 | 600 | +0.49(+5.53%) |
| Feb 28, 2019 | 8.850 | 9.075 | 8.850 | 8.955 | 3,720 | -0.41(-4.43%) |
| Feb 27, 2019 | 9.370 | 9.370 | 9.370 | 12 | +0.00(+0.00%) | |
| Feb 25, 2019 | 9.370 | 9.370 | 9.370 | 0 | +0.07(+0.75%) | |
| Feb 22, 2019 | 9.300 | 9.300 | 9.300 | 9.300 | 1,000 | +0.30(+3.33%) |
| Feb 21, 2019 | 9.128 | 9.370 | 9.000 | 9.000 | 929 | +0.00(+0.00%) |
| Feb 14, 2019 | 9.000 | 9.000 | 9.000 | 0 | -0.44(-4.66%) | |
| Feb 12, 2019 | 9.440 | 9.440 | 9.440 | 0 | +0.44(+4.89%) | |
| Feb 11, 2019 | 9.000 | 9.000 | 9.000 | 9.000 | 1,000 | +0.00(+0.00%) |
| Feb 08, 2019 | 9.000 | 9.000 | 9.000 | 9.000 | 1,000 | +0.39(+4.53%) |
| Feb 06, 2019 | 8.610 | 8.610 | 8.610 | 0 | -0.56(-6.11%) | |
| Feb 05, 2019 | 9.170 | 9.170 | 9.170 | 9.170 | 1,080 | +0.02(+0.22%) |
| Jan 18, 2019 | 9.150 | 9.150 | 9.150 | 0 | +0.43(+4.93%) | |
| Jan 09, 2019 | 8.720 | 8.720 | 8.720 | 0 | +0.08(+0.93%) | |
| Jan 08, 2019 | 8.640 | 8.640 | 8.640 | 299 | +0.00(+0.00%) | |
| Jan 07, 2019 | 8.640 | 8.640 | 8.640 | 545 | +0.00(+0.00%) | |
| Jan 04, 2019 | 8.640 | 8.640 | 8.640 | 470 | +0.00(+0.00%) | |
| Jan 03, 2019 | 8.640 | 8.820 | 8.640 | 8.640 | 1,712 | -0.22(-2.48%) |
| Jan 02, 2019 | 8.995 | 8.995 | 8.860 | 8.860 | 794 | +0.12(+1.37%) |
| Dec 28, 2018 | 8.740 | 8.740 | 8.740 | 0 | +0.73(+9.18%) | |
| Dec 27, 2018 | 8.005 | 8.005 | 8.005 | 8.005 | 150 | +0.01(+0.06%) |
| Dec 26, 2018 | 8.000 | 8.000 | 8.000 | 8.000 | 1,100 | -0.07(-0.87%) |
| Dec 24, 2018 | 8.070 | 8.070 | 8.070 | 3 | +0.00(+0.00%) | |
| Dec 20, 2018 | 8.070 | 8.070 | 8.070 | 0 | +0.00(+0.00%) | |
| Dec 19, 2018 | 8.060 | 8.070 | 8.060 | 8.070 | 460 | +0.19(+2.41%) |
| Dec 18, 2018 | 7.880 | 7.880 | 7.880 | 7.880 | 505 | +0.12(+1.55%) |
| Dec 17, 2018 | 7.760 | 7.760 | 7.660 | 7.760 | 1,273 | -0.68(-8.06%) |
| Dec 14, 2018 | 7.600 | 8.440 | 7.600 | 8.440 | 200 | +0.66(+8.48%) |
| Dec 13, 2018 | 7.785 | 7.785 | 7.780 | 7.780 | 710 | -1.22(-13.56%) |
| Dec 12, 2018 | 9.450 | 9.450 | 9.000 | 9.000 | 902 | +0.29(+3.33%) |
| Dec 11, 2018 | 9.180 | 9.180 | 8.565 | 8.710 | 922 | -0.58(-6.24%) |
| Dec 10, 2018 | 8.850 | 9.310 | 8.850 | 9.290 | 1,248 | +0.88(+10.46%) |
| Dec 07, 2018 | 9.000 | 9.000 | 8.410 | 8.410 | 300 | -0.39(-4.43%) |
| Dec 06, 2018 | 8.550 | 8.810 | 8.350 | 8.800 | 9,089 | -1.40(-13.72%) |
| Dec 04, 2018 | 10.12 | 10.20 | 10.12 | 10.20 | 1,100 | -2.30(-18.41%) |
| Nov 28, 2018 | 12.50 | 12.50 | 12.50 | 0 | +0.51(+4.25%) | |
| Nov 26, 2018 | 11.99 | 11.99 | 11.99 | 0 | +0.49(+4.26%) | |
| Nov 20, 2018 | 11.50 | 11.50 | 11.50 | 0 | +0.00(+0.00%) | |
| Nov 16, 2018 | 11.50 | 11.50 | 11.50 | 0 | +0.12(+1.05%) | |
| Nov 15, 2018 | 11.38 | 11.38 | 11.38 | 33 | +0.00(+0.00%) | |
| Nov 14, 2018 | 11.38 | 11.38 | 11.38 | 11.38 | 424 | -0.28(-2.40%) |
| Nov 13, 2018 | 11.61 | 11.66 | 11.61 | 11.66 | 1,360 | -0.56(-4.58%) |
| Nov 12, 2018 | 12.42 | 12.42 | 12.22 | 12.22 | 1,285 | -0.22(-1.79%) |
| Nov 09, 2018 | 12.50 | 12.50 | 12.21 | 12.44 | 700 | -1.34(-9.71%) |
| Nov 08, 2018 | 13.78 | 13.78 | 13.78 | 13.78 | 339 | -0.97(-6.58%) |
| Nov 07, 2018 | 14.75 | 14.75 | 14.75 | 14.75 | 100 | +0.08(+0.52%) |
| Nov 06, 2018 | 14.66 | 14.67 | 14.66 | 14.67 | 656 | +0.08(+0.58%) |
| Nov 05, 2018 | 14.59 | 14.59 | 14.59 | 14.59 | 694 | -0.37(-2.48%) |
| Nov 02, 2018 | 14.96 | 14.96 | 14.96 | 14.96 | 300 | -0.07(-0.50%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.