Österreichische Post AG (O3P.DE) — Price History

As of 2026-11-02 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Recovery attempt under the 200-day — Trades +0.9% vs the 50-day and -1.3% vs the 200-day average, 8.5% below the 52-week high and +12.4% off the 52-week low; a death cross printed 31 sessions ago. Computed from daily closes. (as of 2026-11-02)
Trend: Österreichische Post AG trades 0.9% above its 50-day and 1.3% below its 200-day moving average. (as of 2026-11-02)

Österreichische Post runs Austria's postal and parcel network across three divisions: Mail, which handles letters, direct mail and digital communication services; Parcel & Logistics, covering parcel delivery, express and food delivery, pharmaceutical logistics and warehousing; and Retail & Bank, which sells postal, telecom and merchandise products alongside retail banking, loans, savings and insurance through its branch network. It also runs parcel and logistics operations beyond Austria, into parts of Southeast and Eastern Europe and Turkey.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the O3P.DE overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-11-02	31.75	31.95	31.50	31.50	+0.00%	53
2026-10-30	31.30	31.75	31.30	31.50	+0.48%	1,970
2026-10-29	31.20	31.35	31.05	31.35	-1.42%	1,140
2026-10-28	31.30	31.80	31.30	31.80	+1.60%	142
2026-10-27	31.50	31.75	31.30	31.30	-0.95%	100
2026-10-26	31.60	32.10	31.60	31.60	+0.32%	3
2026-10-23	31.20	31.55	31.20	31.50	+2.11%	110
2026-10-22	31.00	31.10	30.85	30.85	+0.00%	205
2026-10-21	30.95	31.10	30.85	30.85	+0.00%	200
2026-10-20	31.00	31.00	30.85	30.85	+1.15%	170
2026-10-19	31.25	31.25	30.50	30.50	-3.94%	2,375
2026-10-16	30.95	31.75	30.95	31.75	+4.10%	2
2026-10-15	31.45	31.45	30.50	30.50	-3.79%	369
2026-10-14	31.00	31.70	31.00	31.70	+2.59%	2
2026-10-13	30.90	31.20	30.90	30.90	+0.82%	187
2026-10-12	31.05	31.05	30.65	30.65	-0.81%	39
2026-10-09	30.95	30.95	30.90	30.90	+0.49%	140
2026-10-08	30.70	31.10	30.50	30.75	+0.00%	522
2026-10-07	31.00	31.00	30.75	30.75	+0.00%	7
2026-10-06	30.65	31.00	30.65	30.75	+0.49%	3
2026-10-05	30.75	30.75	30.50	30.60	+0.16%	723
2026-10-02	30.70	30.75	30.55	30.55	-0.16%	68
2026-10-01	31.00	31.00	30.60	30.60	-2.86%	248
2026-09-30	31.25	31.50	31.20	31.50	+0.00%	1,663
2026-09-29	31.25	31.50	31.25	31.50	+0.00%	1,663
2026-09-28	31.10	31.50	31.10	31.50	-0.32%	1,738
2026-09-25	31.15	31.60	31.00	31.60	+0.32%	272
2026-09-24	30.95	31.50	30.95	31.50	+0.48%	376
2026-09-23	31.15	31.35	30.70	31.35	-0.48%	218
2026-09-22	31.50	31.50	31.25	31.50	+0.32%	38
2026-09-21	31.75	31.85	31.25	31.40	+0.00%	237
2026-09-18	31.45	31.45	31.30	31.40	+0.00%	43
2026-09-17	31.35	31.40	31.15	31.40	+0.00%	49
2026-09-16	31.40	31.40	31.10	31.40	+0.64%	226
2026-09-15	31.80	31.80	31.20	31.20	-1.11%	297
2026-09-14	31.50	31.65	31.50	31.55	-0.32%	13
2026-09-11	31.75	31.75	31.40	31.65	+1.28%	1,604
2026-09-10	31.45	31.55	31.25	31.25	-1.26%	16
2026-09-09	31.75	31.75	31.30	31.65	+1.28%	492
2026-09-08	31.65	31.85	31.25	31.25	-0.79%	489
2026-09-07	31.65	31.65	31.45	31.50	-1.41%	150
2026-09-04	31.45	31.95	31.40	31.95	+4.07%	879
2026-09-03	30.70	30.70	30.70	30.70	+0.00%	0
2026-09-02	30.80	30.80	30.70	30.70	-0.97%	364
2026-09-01	31.15	31.35	31.00	31.00	-0.32%	1,043
2026-08-31	31.20	31.20	31.10	31.10	+0.00%	62
2026-08-28	31.10	31.50	31.10	31.10	-2.05%	505
2026-08-27	31.75	31.75	31.75	31.75	+0.79%	71
2026-08-26	30.85	31.50	30.85	31.50	-0.63%	71
2026-08-25	31.10	31.70	31.10	31.70	+2.42%	35
2026-08-24	31.15	31.20	30.90	30.95	-1.75%	448
2026-08-21	31.25	31.50	31.00	31.50	-0.16%	301
2026-08-20	31.00	31.55	31.00	31.55	+2.44%	1,850
2026-08-19	30.55	30.80	30.55	30.80	+0.00%	401
2026-08-18	31.05	31.05	30.70	30.80	-2.22%	622
2026-08-17	31.05	31.50	30.55	31.50	+1.12%	1,280
2026-08-14	31.05	31.15	31.05	31.15	+0.00%	25
2026-08-13	31.00	31.30	30.85	31.15	+0.00%	987
2026-08-12	31.00	31.15	30.75	31.15	-1.58%	1,199
2026-08-11	30.80	31.65	30.80	31.65	+4.11%	985
2026-08-10	30.80	31.00	30.30	30.40	-3.80%	2,568
2026-08-07	32.10	32.10	30.95	31.60	-2.02%	952
2026-08-06	32.50	32.50	32.25	32.25	+0.78%	709
2026-08-05	32.65	32.65	31.90	32.00	-2.29%	28
2026-08-04	32.75	32.75	32.50	32.75	+0.15%	501
2026-08-03	32.35	32.75	32.35	32.70	+1.71%	409
2026-07-31	32.30	32.45	32.15	32.15	-1.38%	781
2026-07-30	32.40	32.60	32.25	32.60	+2.19%	504
2026-07-29	32.30	32.30	31.90	31.90	-1.54%	315
2026-07-28	32.15	32.40	32.15	32.40	+0.31%	91
2026-07-27	32.20	32.30	32.20	32.30	-0.46%	1
2026-07-24	32.25	32.45	32.25	32.45	-0.31%	57
2026-07-23	32.60	32.60	32.30	32.55	+0.00%	86
2026-07-22	32.35	32.55	32.30	32.55	+0.00%	777
2026-07-21	32.40	32.55	32.15	32.55	-0.15%	860
2026-07-20	32.60	32.60	32.60	32.60	-0.15%	1,819
2026-07-17	32.10	32.65	32.10	32.65	+1.40%	1,819
2026-07-16	32.15	32.50	32.15	32.20	+0.00%	2,048
2026-07-15	32.20	32.20	32.20	32.20	+1.42%	118
2026-07-14	31.75	32.30	31.75	31.75	-1.09%	681
2026-07-13	31.85	32.25	31.70	32.10	+0.31%	1,048
2026-07-10	31.95	32.25	31.95	32.00	+0.79%	18
2026-07-09	31.45	31.95	31.45	31.75	-1.09%	2,716
2026-07-08	32.10	32.10	32.10	32.10	+1.58%	4
2026-07-07	31.60	31.60	31.60	31.60	-1.71%	5
2026-07-06	32.15	32.15	31.60	32.15	-1.08%	193
2026-07-03	31.95	32.50	31.95	32.50	+2.36%	35
2026-07-02	32.10	32.10	31.75	31.75	+0.00%	1,358
2026-07-01	31.05	31.75	31.05	31.75	+0.95%	708
2026-06-30	31.95	31.95	30.80	31.45	+0.32%	1,198
2026-06-29	31.80	31.80	31.35	31.35	-2.94%	59
2026-06-26	31.75	32.30	31.75	32.30	+1.73%	103
2026-06-25	31.75	31.75	31.75	31.75	-0.63%	711
2026-06-24	31.35	31.95	31.15	31.95	+0.63%	711
2026-06-23	31.55	31.75	30.95	31.75	-1.24%	1,678
2026-06-22	32.15	32.15	32.15	32.15	-0.46%	268
2026-06-19	32.30	32.30	32.30	32.30	+0.31%	268
2026-06-18	31.25	32.20	31.25	32.20	-0.46%	268
2026-06-17	31.50	32.35	31.50	32.35	+2.21%	3,454
2026-06-16	31.75	31.75	31.35	31.65	+0.32%	771
2026-06-15	32.35	32.35	31.55	31.55	+0.00%	187
2026-06-12	31.70	31.70	31.55	31.55	+0.00%	42
2026-06-11	31.50	31.55	31.20	31.55	-1.71%	220
2026-06-10	31.80	32.10	31.65	32.10	+0.00%	254
2026-06-09	32.10	32.10	32.10	32.10	+0.00%	322
2026-06-08	32.30	32.30	31.80	32.10	-0.77%	322
2026-06-05	32.30	32.50	32.05	32.35	+0.94%	67
2026-06-04	31.95	32.40	31.95	32.05	+0.00%	981
2026-06-03	32.15	32.40	32.00	32.05	+0.00%	1,132
2026-06-02	32.10	32.10	32.05	32.05	+0.94%	175
2026-06-01	32.45	32.45	31.75	31.75	-2.46%	56
2026-05-29	32.10	32.95	32.10	32.55	+0.31%	485
2026-05-28	32.20	32.45	31.70	32.45	+3.02%	633
2026-05-27	32.20	32.50	31.50	31.50	+0.00%	775
2026-05-26	31.75	32.25	31.50	31.50	+0.80%	1,896
2026-05-25	31.85	32.10	31.25	31.25	+0.00%	102
2026-05-22	31.75	31.75	31.25	31.25	+0.00%	2
2026-05-21	31.60	32.00	31.25	31.25	-1.73%	656
2026-05-20	30.80	31.80	30.70	31.80	+1.76%	804
2026-05-19	31.45	31.45	31.25	31.25	+0.00%	1
2026-05-18	31.05	31.55	31.05	31.25	+0.00%	335
2026-05-15	31.15	31.25	30.85	31.25	-1.88%	2,178
2026-05-14	31.10	31.85	31.10	31.85	+2.91%	65
2026-05-13	30.90	30.95	30.75	30.95	+0.32%	1,363
2026-05-12	31.40	31.40	30.85	30.85	-0.48%	123
2026-05-11	30.35	31.00	30.35	31.00	+1.64%	1,209
2026-05-08	30.75	30.75	30.05	30.50	-0.97%	2,366
2026-05-07	31.50	31.50	30.80	30.80	-2.38%	4,774
2026-05-06	31.15	31.60	31.15	31.55	+1.61%	494
2026-05-05	31.55	31.55	31.00	31.05	-1.74%	2,071
2026-05-04	32.25	32.30	31.60	31.60	-1.86%	810
2026-04-30	32.00	32.30	32.00	32.20	+0.78%	1,122
2026-04-29	32.70	32.70	31.95	31.95	-3.77%	1,589
2026-04-28	32.95	33.20	32.95	33.20	+0.00%	5,297
2026-04-27	33.45	33.60	33.10	33.20	-0.75%	1,226
2026-04-24	33.85	33.85	33.30	33.45	-5.77%	1,712
2026-04-23	35.30	35.85	35.30	35.50	+1.72%	4,215
2026-04-22	35.10	35.65	34.90	34.90	-0.14%	2,210
2026-04-21	35.20	35.75	34.65	34.95	+0.14%	6,503
2026-04-20	34.45	35.20	34.45	34.90	-0.14%	2,672
2026-04-17	34.45	35.10	34.45	34.95	+0.29%	8,377
2026-04-16	34.45	34.90	34.30	34.85	+1.16%	1,596
2026-04-15	34.40	34.80	34.25	34.45	+1.03%	2,812
2026-04-14	34.70	35.20	34.10	34.10	-2.71%	1,338
2026-04-13	34.35	35.05	33.95	35.05	-3.31%	7,307
2026-04-10	36.20	36.30	36.20	36.25	+1.12%	520
2026-04-09	35.50	36.00	35.50	35.85	+1.27%	1,980
2026-04-08	35.05	35.75	35.05	35.40	+0.85%	2,098
2026-04-07	34.85	35.40	34.85	35.10	+0.14%	1,150
2026-04-02	34.95	35.05	34.90	35.05	+0.43%	340
2026-04-01	34.80	34.90	34.60	34.90	+1.75%	243
2026-03-31	34.30	34.30	34.30	34.30	-0.87%	512
2026-03-30	34.10	34.60	34.00	34.60	+2.22%	1,630
2026-03-27	34.00	34.00	33.85	33.85	-1.17%	550
2026-03-26	34.15	34.35	34.15	34.25	+0.29%	770
2026-03-25	34.10	34.50	33.95	34.15	+0.44%	1,942
2026-03-24	33.85	34.00	33.80	34.00	+0.29%	839
2026-03-23	33.60	34.05	32.90	33.90	-0.59%	1,158
2026-03-20	33.95	34.10	33.90	34.10	+0.15%	93
2026-03-19	34.15	34.15	34.05	34.05	+0.74%	701
2026-03-18	33.60	33.80	33.50	33.80	+0.90%	268
2026-03-17	33.30	33.50	33.25	33.50	-0.15%	3,602
2026-03-16	33.90	33.90	32.95	33.55	-0.89%	488
2026-03-13	33.40	33.85	33.40	33.85	+1.35%	3,269
2026-03-12	33.10	33.40	32.55	33.40	-1.91%	2,829
2026-03-11	34.00	34.05	32.85	34.05	-0.29%	2,408
2026-03-10	34.15	34.15	34.15	34.15	+0.89%	335
2026-03-09	34.05	34.05	33.65	33.85	-1.88%	790
2026-03-06	33.90	34.50	33.90	34.50	+0.00%	1,488
2026-03-05	33.65	34.50	33.65	34.50	+0.73%	2,446
2026-03-04	33.50	34.25	33.35	34.25	+2.24%	10,526
2026-03-03	34.20	34.20	33.50	33.50	-2.19%	1,405
2026-03-02	35.15	35.20	34.25	34.25	-3.25%	7,318
2026-02-27	34.65	35.40	34.60	35.40	+1.14%	674
2026-02-26	35.05	35.05	34.65	35.00	-0.43%	696
2026-02-25	34.80	35.20	34.80	35.15	+0.57%	129
2026-02-24	35.10	35.20	34.95	34.95	-0.43%	622
2026-02-23	35.10	35.10	35.10	35.10	+0.29%	391
2026-02-20	35.00	35.00	34.95	35.00	+0.00%	1,167
2026-02-19	35.15	35.35	35.00	35.00	-0.85%	1,567
2026-02-18	34.50	35.30	34.50	35.30	+1.44%	303
2026-02-17	34.60	34.80	34.60	34.80	+1.02%	458
2026-02-16	34.85	34.85	34.45	34.45	-0.86%	719
2026-02-13	34.55	34.75	34.35	34.75	+1.91%	3,201
2026-02-12	34.15	34.15	34.10	34.10	-1.45%	27
2026-02-11	34.30	34.60	34.10	34.60	+0.44%	242
2026-02-10	34.50	34.50	34.20	34.45	+0.00%	1,609
2026-02-09	34.10	34.70	34.10	34.45	+1.17%	2,025
2026-02-06	34.10	34.25	33.65	34.05	+0.44%	1,150
2026-02-05	33.70	34.10	33.70	33.90	+0.89%	2,338
2026-02-04	33.20	33.60	33.20	33.60	+0.90%	1,678
2026-02-03	33.05	33.40	33.05	33.30	+1.06%	443
2026-02-02	32.90	33.30	32.75	32.95	-0.45%	3,193
2026-01-30	33.00	33.20	32.90	33.10	-0.30%	924
2026-01-29	33.00	33.25	32.95	33.20	+0.30%	442
2026-01-28	32.60	33.10	32.60	33.10	+0.76%	49
2026-01-27	32.55	32.85	32.30	32.85	+0.77%	1,877
2026-01-26	32.50	32.60	32.50	32.60	-0.61%	558
2026-01-23	32.75	32.80	32.50	32.80	-0.46%	570
2026-01-22	32.35	32.95	32.35	32.95	+1.38%	569
2026-01-20	32.50	32.80	32.35	32.50	-1.22%	1,017
2026-01-19	32.70	32.90	32.50	32.90	+1.23%	516
2026-01-16	32.55	33.00	32.45	32.50	+0.00%	11,726
2026-01-15	32.15	32.70	32.15	32.50	+1.09%	2,966
2026-01-14	32.20	32.25	32.15	32.15	-0.31%	556
2026-01-13	32.35	32.40	32.00	32.25	+0.16%	6,046
2026-01-12	31.70	32.35	31.70	32.20	+0.63%	998
2026-01-09	32.30	32.30	32.00	32.00	-1.39%	1,270
2026-01-08	31.80	32.45	31.80	32.45	+1.72%	566
2026-01-07	31.95	32.00	31.90	31.90	+1.43%	414
2026-01-06	31.75	31.90	31.45	31.45	-0.47%	520
2026-01-05	31.25	31.60	31.25	31.60	+0.16%	1,695
2026-01-02	31.00	31.55	31.00	31.55	+1.45%	696
2025-12-30	30.95	31.25	30.55	31.10	+0.81%	1,289
2025-12-29	31.00	31.00	30.65	30.85	+0.98%	2,016
2025-12-23	30.80	30.90	30.55	30.55	+0.00%	981
2025-12-22	31.05	31.05	30.55	30.55	-1.45%	1,346
2025-12-19	30.70	31.00	30.30	31.00	+1.47%	1,655
2025-12-18	30.80	30.80	30.25	30.55	-1.13%	16,920
2025-12-17	30.65	30.90	30.65	30.90	+0.32%	167
2025-12-16	30.85	30.90	30.80	30.80	+0.65%	92
2025-12-15	31.15	31.20	30.60	30.60	-1.29%	1,458
2025-12-12	30.70	31.00	30.70	31.00	+0.16%	2,369
2025-12-11	30.75	30.95	30.45	30.95	+1.64%	3,882
2025-12-10	30.65	30.65	30.45	30.45	-2.87%	1,209
2025-12-09	30.95	31.35	30.90	31.35	+1.46%	733
2025-12-08	30.65	30.90	30.65	30.90	+0.32%	227
2025-12-05	31.00	31.05	30.80	30.80	+1.65%	2,215
2025-12-03	30.55	30.55	30.30	30.30	-1.78%	1
2025-12-02	30.55	30.85	30.55	30.85	+0.49%	487
2025-12-01	30.55	30.70	30.45	30.70	+0.33%	761
2025-11-27	30.45	30.60	30.45	30.60	+0.99%	160
2025-11-26	30.15	30.30	30.15	30.30	+2.02%	656
2025-11-24	29.70	29.70	29.70	29.70	+0.51%	5
2025-11-21	29.95	29.95	29.55	29.55	-1.50%	102
2025-11-20	30.00	30.00	30.00	30.00	+0.33%	2,040
2025-11-19	29.95	29.95	29.85	29.90	+0.34%	940
2025-11-18	29.80	29.80	29.80	29.80	-0.83%	1
2025-11-17	30.20	30.20	30.05	30.05	-0.50%	697
2025-11-14	30.20	30.20	30.20	30.20	-0.33%	473
2025-11-13	30.30	30.35	29.95	30.30	-0.33%	1,678
2025-11-12	30.45	31.00	29.85	30.40	-0.65%	3,204
2025-11-11	30.45	30.60	30.45	30.60	+1.83%	255
2025-11-10	30.30	30.30	30.05	30.05	-1.31%	382
2025-11-07	30.25	30.45	30.20	30.45	+0.00%	9
2025-11-06	29.95	30.45	29.95	30.45	+1.67%	279
2025-11-05	29.90	29.95	29.90	29.95	+0.17%	111
2025-11-04	29.85	30.15	29.85	29.90	-1.32%	1,129
2025-11-03	30.20	30.30	30.00	30.30	+0.66%	1,397
2025-10-31	30.20	30.20	30.10	30.10	-0.66%	32

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Feb (+9.04%). Worst month: Apr (-7.16%). Based on 2 years of daily data (2025–2026).

Jan+4.03%
Feb+9.04%
Mar-1.02%
Apr-7.16%
May+1.92%
Jun-0.22%
Jul+0.96%
Aug-4.51%
Sep+1.58%
Oct+1.64%
Nov+0.99%
Dec+1.30%

FAQ · from the current price data · as of 2026-11-02

Quick answers

What is Österreichische Post AG's (O3P.DE) latest close?

31.50 on 2026-11-02, from the Closelook data lake's daily price record.

What is O3P.DE's 52-week high and low?

36.30 high and 29.55 low over the trailing 52 weeks, as of 2026-11-02.

What is Österreichische Post AG's strongest and weakest month historically?

Historically, O3P.DE's strongest calendar month has been Feb (average +9.04%) and its weakest Apr (average -7.16%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 438 daily bars in the Closelook data lake.

What is the current Closelooknet signal on O3P.DE?

Recovery attempt under the 200-day: Trades +0.9% vs the 50-day and -1.3% vs the 200-day average, 8.5% below the 52-week high and +12.4% off the 52-week low; a death cross printed 31 sessions ago. Computed from daily closes. As of 2026-11-02. A research diary reading, not advice.

Is O3P.DE above its 50-day and 200-day moving averages?

Österreichische Post AG trades 0.9% above its 50-day and 1.3% below its 200-day moving average (1.2% above its 20-day). As of 2026-11-02.