Österreichische Post AG (O3P.DE) — Price History
As of 2026-09-02 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-10-29 | 30.05 | 30.30 | 30.05 | 30.30 | +0.50% | 1,104 |
| 2025-10-28 | 30.05 | 30.15 | 30.05 | 30.15 | +0.00% | 72 |
| 2025-10-27 | 30.20 | 30.20 | 29.90 | 30.15 | +0.00% | 1,424 |
| 2025-10-24 | 30.50 | 30.50 | 30.00 | 30.15 | -1.63% | 1,030 |
| 2025-10-23 | 29.95 | 30.75 | 29.95 | 30.65 | +3.03% | 4,873 |
| 2025-10-22 | 29.75 | 29.75 | 29.75 | 29.75 | +0.17% | 103 |
| 2025-10-20 | 29.55 | 29.70 | 29.55 | 29.70 | +0.00% | 28 |
| 2025-10-17 | 29.65 | 29.70 | 29.65 | 29.70 | +0.34% | 170 |
| 2025-10-16 | 29.25 | 29.60 | 29.25 | 29.60 | +0.17% | 1,608 |
| 2025-10-15 | 29.55 | 29.60 | 29.30 | 29.55 | +0.85% | 1,366 |
| 2025-10-14 | 29.70 | 29.70 | 29.30 | 29.30 | -1.35% | 203 |
| 2025-10-13 | 29.75 | 29.85 | 29.70 | 29.70 | -0.67% | 1,444 |
| 2025-10-10 | 29.90 | 29.90 | 29.90 | 29.90 | -0.33% | 100 |
| 2025-10-09 | 29.65 | 30.00 | 29.55 | 30.00 | +0.00% | 990 |
| 2025-10-08 | 29.85 | 30.00 | 29.60 | 30.00 | +0.17% | 485 |
| 2025-10-07 | 29.90 | 29.95 | 29.90 | 29.95 | -0.33% | 271 |
| 2025-10-06 | 30.15 | 30.15 | 29.70 | 30.05 | -0.17% | 943 |
| 2025-10-03 | 29.90 | 30.20 | 29.90 | 30.10 | +1.18% | 46 |
| 2025-10-02 | 29.80 | 29.95 | 29.70 | 29.75 | -0.83% | 1,419 |
| 2025-10-01 | 29.75 | 30.00 | 29.75 | 30.00 | +1.69% | 138 |
| 2025-09-30 | 29.60 | 29.60 | 29.50 | 29.50 | +0.34% | 361 |
| 2025-09-29 | 29.35 | 29.40 | 29.35 | 29.40 | +0.34% | 1,214 |
| 2025-09-26 | 29.30 | 29.45 | 29.10 | 29.30 | +0.17% | 394 |
| 2025-09-25 | 29.30 | 29.30 | 29.25 | 29.25 | +0.52% | 408 |
| 2025-09-24 | 29.10 | 29.10 | 29.10 | 29.10 | +0.17% | 1 |
| 2025-09-23 | 29.35 | 29.35 | 29.05 | 29.05 | -0.51% | 589 |
| 2025-09-22 | 29.20 | 29.20 | 29.20 | 29.20 | +0.86% | 14 |
| 2025-09-19 | 29.00 | 29.00 | 28.80 | 28.95 | -0.34% | 580 |
| 2025-09-18 | 29.10 | 29.25 | 29.05 | 29.05 | -0.34% | 1,057 |
| 2025-09-16 | 29.45 | 29.45 | 29.15 | 29.15 | -0.51% | 35 |
| 2025-09-15 | 29.40 | 29.50 | 29.20 | 29.30 | -0.17% | 675 |
| 2025-09-12 | 29.40 | 29.40 | 29.15 | 29.35 | -0.68% | 1,230 |
| 2025-09-11 | 29.60 | 29.60 | 29.55 | 29.55 | +1.55% | 100 |
| 2025-09-10 | 29.35 | 29.50 | 29.10 | 29.10 | -0.51% | 754 |
| 2025-09-09 | 29.30 | 29.30 | 29.25 | 29.25 | +0.00% | 200 |
| 2025-09-08 | 29.05 | 29.25 | 29.05 | 29.25 | +0.52% | 84 |
| 2025-09-04 | 29.20 | 29.20 | 29.10 | 29.10 | +1.04% | 305 |
| 2025-09-02 | 28.90 | 28.90 | 28.80 | 28.80 | -0.86% | 725 |
| 2025-09-01 | 29.00 | 29.05 | 29.00 | 29.05 | +0.17% | 1,334 |
| 2025-08-29 | 29.00 | 29.15 | 28.85 | 29.00 | -1.02% | 3,105 |
| 2025-08-27 | 28.95 | 29.30 | 28.90 | 29.30 | +0.69% | 1,277 |
| 2025-08-26 | 29.00 | 29.10 | 28.95 | 29.10 | -0.34% | 186 |
| 2025-08-25 | 29.25 | 29.30 | 29.05 | 29.20 | +0.00% | 1,236 |
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).
FAQ · from the current price data · as of 2026-09-02
Quick answers
What is Österreichische Post AG's (O3P.DE) latest close?
30.70 on 2026-09-02, from the Closelook data lake's daily price record.
What is O3P.DE's 52-week high and low?
36.30 high and 28.80 low over the trailing 52 weeks, as of 2026-09-02.
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 395 daily bars in the Closelook data lake.