Poste Italiane S.p.A. (BIT:PST)
Italy · Delayed Price · Currency is EUR 20.01
+0.04 (0.18%)
Sep 12, 2025, 9:01 AM CET
Poste Italiane Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 19.83 | 20.08 | 19.77 | 19.98 | 19.98 | 0.96% | 1,581,927 |
| Sep 10, 2025 | 19.86 | 19.89 | 19.68 | 19.79 | 19.79 | -0.30% | 1,172,830 |
| Sep 9, 2025 | 19.82 | 19.97 | 19.76 | 19.85 | 19.85 | 0.51% | 1,225,256 |
| Sep 8, 2025 | 19.80 | 19.81 | 19.60 | 19.75 | 19.75 | 0.10% | 987,774 |
| Sep 5, 2025 | 19.79 | 19.85 | 19.63 | 19.73 | 19.73 | - | 1,501,200 |
| Sep 4, 2025 | 19.52 | 19.74 | 19.50 | 19.73 | 19.73 | 1.44% | 1,564,675 |
| Sep 3, 2025 | 19.62 | 19.64 | 19.13 | 19.45 | 19.45 | -0.71% | 2,181,380 |
| Sep 2, 2025 | 20.00 | 20.03 | 19.52 | 19.59 | 19.59 | -2.20% | 1,587,966 |
| Sep 1, 2025 | 20.08 | 20.10 | 19.92 | 20.03 | 20.03 | 0.10% | 870,469 |
| Aug 29, 2025 | 20.10 | 20.13 | 19.96 | 20.01 | 20.01 | -0.55% | 1,045,369 |
| Aug 28, 2025 | 20.31 | 20.35 | 20.02 | 20.12 | 20.12 | -0.40% | 1,136,598 |
| Aug 27, 2025 | 20.50 | 20.52 | 20.14 | 20.20 | 20.20 | -1.46% | 1,485,319 |
| Aug 26, 2025 | 20.29 | 20.54 | 20.12 | 20.50 | 20.50 | 0.34% | 2,950,288 |
| Aug 25, 2025 | 20.30 | 20.52 | 20.26 | 20.43 | 20.43 | 0.49% | 1,211,184 |
| Aug 22, 2025 | 20.30 | 20.41 | 20.23 | 20.33 | 20.33 | -0.15% | 1,150,735 |
| Aug 21, 2025 | 20.29 | 20.48 | 20.28 | 20.36 | 20.36 | 0.34% | 1,027,450 |
| Aug 20, 2025 | 20.22 | 20.41 | 20.22 | 20.29 | 20.29 | 0.05% | 1,297,504 |
| Aug 19, 2025 | 20.21 | 20.30 | 20.18 | 20.28 | 20.28 | 0.50% | 1,257,480 |
| Aug 18, 2025 | 20.48 | 20.48 | 20.14 | 20.18 | 20.18 | -0.05% | 1,243,690 |
| Aug 14, 2025 | 20.00 | 20.24 | 19.98 | 20.19 | 20.19 | 1.10% | 1,623,409 |
| Aug 13, 2025 | 19.99 | 20.01 | 19.90 | 19.97 | 19.97 | 0.50% | 970,601 |
| Aug 12, 2025 | 19.69 | 19.95 | 19.69 | 19.87 | 19.87 | 1.02% | 1,304,965 |
| Aug 11, 2025 | 19.77 | 19.87 | 19.66 | 19.67 | 19.67 | -0.20% | 1,239,138 |
| Aug 8, 2025 | 19.72 | 19.86 | 19.66 | 19.71 | 19.71 | -0.30% | 1,427,491 |
| Aug 7, 2025 | 19.61 | 19.83 | 19.60 | 19.77 | 19.77 | 1.02% | 1,812,447 |
| Aug 6, 2025 | 19.46 | 19.57 | 19.38 | 19.57 | 19.57 | 0.77% | 1,889,198 |
| Aug 5, 2025 | 19.32 | 19.45 | 19.25 | 19.42 | 19.42 | 1.04% | 1,796,604 |
| Aug 4, 2025 | 18.90 | 19.23 | 18.90 | 19.22 | 19.22 | 2.18% | 2,389,246 |
| Aug 1, 2025 | 18.79 | 18.90 | 18.70 | 18.81 | 18.81 | -0.84% | 2,049,800 |
| Jul 31, 2025 | 19.04 | 19.09 | 18.92 | 18.97 | 18.97 | -0.05% | 1,726,513 |
| Jul 30, 2025 | 18.86 | 19.02 | 18.82 | 18.98 | 18.98 | 0.42% | 1,599,829 |
| Jul 29, 2025 | 18.66 | 18.98 | 18.66 | 18.90 | 18.90 | 1.18% | 2,297,003 |
| Jul 28, 2025 | 18.74 | 18.84 | 18.58 | 18.68 | 18.68 | 0.05% | 1,648,085 |
| Jul 25, 2025 | 18.69 | 18.72 | 18.56 | 18.67 | 18.67 | -0.37% | 1,286,059 |
| Jul 24, 2025 | 18.67 | 18.74 | 18.45 | 18.74 | 18.74 | 1.30% | 2,024,429 |
| Jul 23, 2025 | 18.65 | 18.67 | 18.38 | 18.50 | 18.50 | 0.82% | 2,884,728 |
| Jul 22, 2025 | 17.86 | 18.73 | 17.84 | 18.35 | 18.35 | 2.74% | 5,615,901 |
| Jul 21, 2025 | 17.95 | 17.95 | 17.77 | 17.86 | 17.86 | -0.22% | 1,559,630 |
| Jul 18, 2025 | 17.97 | 18.07 | 17.87 | 17.90 | 17.90 | -0.17% | 1,328,236 |
| Jul 17, 2025 | 17.89 | 18.01 | 17.84 | 17.93 | 17.93 | 0.39% | 1,069,143 |
| Jul 16, 2025 | 17.75 | 17.88 | 17.73 | 17.86 | 17.86 | 0.73% | 1,079,753 |
| Jul 15, 2025 | 17.90 | 17.95 | 17.71 | 17.73 | 17.73 | -1.55% | 1,576,976 |
| Jul 14, 2025 | 17.88 | 18.01 | 17.80 | 18.01 | 18.01 | 0.11% | 1,289,908 |
| Jul 11, 2025 | 18.00 | 18.02 | 17.83 | 17.99 | 17.99 | -0.06% | 1,169,185 |
| Jul 10, 2025 | 18.22 | 18.26 | 17.96 | 18.00 | 18.00 | -0.72% | 1,459,052 |
| Jul 9, 2025 | 18.30 | 18.36 | 18.11 | 18.13 | 18.13 | -0.77% | 1,952,698 |
| Jul 8, 2025 | 18.20 | 18.27 | 18.17 | 18.27 | 18.27 | 0.38% | 1,698,305 |
| Jul 7, 2025 | 17.91 | 18.20 | 17.86 | 18.20 | 18.20 | 0.89% | 1,194,618 |
| Jul 4, 2025 | 18.20 | 18.27 | 18.00 | 18.04 | 18.04 | -0.61% | 1,107,813 |
| Jul 3, 2025 | 17.99 | 18.15 | 17.88 | 18.15 | 18.15 | 1.23% | 1,416,436 |