6.86
-0.50
(-6.79%)
At close: 5:35:28 PM GMT+2
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 4, 2025 | 7.26 | 7.33 | 6.63 | 6.86 | 6.86 | 211,475 |
| Apr 3, 2025 | 7.72 | 7.88 | 7.28 | 7.36 | 7.36 | 217,713 |
| Apr 2, 2025 | 8.19 | 8.33 | 7.54 | 7.90 | 7.90 | 29,602 |
| Apr 1, 2025 | 7.93 | 8.29 | 7.87 | 8.07 | 8.07 | 54,642 |
| Mar 31, 2025 | 7.89 | 8.04 | 7.78 | 7.90 | 7.90 | 84,376 |
| Mar 28, 2025 | 8.45 | 8.45 | 7.91 | 8.01 | 8.01 | 103,279 |
| Mar 27, 2025 | 8.45 | 8.50 | 8.32 | 8.45 | 8.45 | 26,528 |
| Mar 26, 2025 | 8.45 | 8.50 | 8.21 | 8.35 | 8.35 | 80,222 |
| Mar 25, 2025 | 8.02 | 8.36 | 8.02 | 8.30 | 8.30 | 29,482 |
| Mar 24, 2025 | 8.11 | 8.11 | 7.71 | 8.04 | 8.04 | 51,689 |
| Mar 21, 2025 | 8.37 | 8.37 | 8.11 | 8.11 | 8.11 | 12,720 |
| Mar 20, 2025 | 8.37 | 8.37 | 7.94 | 8.20 | 8.20 | 49,910 |
| Mar 19, 2025 | 7.97 | 8.02 | 7.84 | 8.02 | 8.02 | 56,797 |
| Mar 18, 2025 | 7.71 | 8.41 | 7.71 | 7.96 | 7.96 | 36,622 |
| Mar 17, 2025 | 8.10 | 8.11 | 7.88 | 7.98 | 7.98 | 41,646 |
| Mar 14, 2025 | 8.23 | 8.37 | 8.00 | 8.16 | 8.16 | 88,285 |
| Mar 13, 2025 | 8.00 | 8.19 | 7.80 | 7.98 | 7.98 | 135,542 |
| Mar 12, 2025 | 7.64 | 7.98 | 7.23 | 7.85 | 7.85 | 107,955 |
| Mar 11, 2025 | 7.61 | 7.69 | 7.44 | 7.50 | 7.50 | 69,297 |
| Mar 10, 2025 | 8.40 | 8.40 | 7.51 | 7.68 | 7.68 | 93,306 |
| Mar 7, 2025 | 8.02 | 8.03 | 7.90 | 8.00 | 8.00 | 60,779 |
| Mar 6, 2025 | 8.00 | 8.15 | 7.88 | 8.00 | 8.00 | 48,734 |
| Mar 5, 2025 | 8.23 | 8.32 | 8.08 | 8.08 | 8.08 | 45,783 |
| Mar 4, 2025 | 8.39 | 8.39 | 8.12 | 8.18 | 8.18 | 80,348 |
| Mar 3, 2025 | 8.32 | 8.74 | 7.74 | 8.23 | 8.23 | 296,046 |
| Feb 28, 2025 | 8.36 | 8.48 | 7.50 | 8.00 | 8.00 | 229,360 |
| Feb 27, 2025 | 8.65 | 8.65 | 8.32 | 8.32 | 8.32 | 148,073 |
| Feb 26, 2025 | 8.45 | 8.63 | 8.32 | 8.63 | 8.63 | 60,606 |
| Feb 25, 2025 | 8.40 | 8.65 | 8.40 | 8.45 | 8.45 | 74,825 |
| Feb 24, 2025 | 8.82 | 9.00 | 8.44 | 8.60 | 8.60 | 123,960 |
| Feb 21, 2025 | 8.90 | 9.12 | 8.69 | 8.80 | 8.80 | 110,662 |
| Feb 20, 2025 | 9.25 | 9.25 | 8.90 | 8.95 | 8.95 | 69,614 |
| Feb 19, 2025 | 9.08 | 9.42 | 9.00 | 9.05 | 9.05 | 95,335 |
| Feb 18, 2025 | 9.00 | 9.19 | 8.93 | 9.10 | 9.10 | 246,838 |
| Feb 17, 2025 | 9.30 | 9.53 | 8.76 | 9.05 | 9.05 | 191,723 |
| Feb 14, 2025 | 9.07 | 9.08 | 8.70 | 8.85 | 8.85 | 874,305 |
| Feb 13, 2025 | 8.60 | 9.23 | 8.60 | 9.00 | 9.00 | 3,442,683 |
Related Tickers
VTP.VN VIETTEL POST JOINT STOCK CORPOR
116,300.00
-6.96%
CLX.AX CTI Logistics Limited
1.5500
+0.32%
0JN9.IL DSV A/S
1,181.75
-7.93%
DPSTF Deutsche Post AG
41.23
0.00%
FDX.F FedEx Corporation
195.00
-0.36%
LDG.L Logistics Development Group plc
13.70
-15.95%
POST.VI Österreichische Post AG
30.75
-3.76%
NTG.CO NTG Nordic Transport Group A/S
226.50
-9.94%
DHLGY Deutsche Post AG
38.08
-6.76%
CRGO Freightos Limited
2.0100
-6.94%