Poste Italiane Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	22.12	22.24	22.06	22.20	22.20	0.95%	1,493,746
Jan 29, 2026	22.25	22.42	21.99	21.99	21.99	-0.50%	2,087,145
Jan 28, 2026	22.17	22.20	21.94	22.10	22.10	-0.05%	1,073,232
Jan 27, 2026	22.12	22.29	22.08	22.11	22.11	0.55%	1,334,497
Jan 26, 2026	21.94	22.05	21.86	21.99	21.99	0.78%	1,336,882
Jan 23, 2026	22.09	22.12	21.72	21.82	21.82	-1.22%	1,546,924
Jan 22, 2026	21.87	22.19	21.86	22.09	22.09	1.80%	1,798,756
Jan 21, 2026	21.86	21.90	21.40	21.70	21.70	-1.32%	3,179,034
Jan 20, 2026	21.98	21.99	21.79	21.99	21.99	-0.50%	2,970,136
Jan 19, 2026	21.89	22.18	21.87	22.10	22.10	-0.18%	1,825,370
Jan 16, 2026	22.12	22.14	22.02	22.14	22.14	0.05%	1,054,489
Jan 15, 2026	22.01	22.25	21.95	22.13	22.13	0.91%	2,108,369
Jan 14, 2026	22.05	22.08	21.86	21.93	21.93	-0.54%	2,456,704
Jan 13, 2026	22.29	22.29	22.01	22.05	22.05	-0.45%	1,416,255
Jan 12, 2026	21.93	22.22	21.77	22.15	22.15	0.23%	1,707,749
Jan 9, 2026	22.41	22.41	22.03	22.10	22.10	-1.30%	2,777,283
Jan 8, 2026	22.40	22.49	22.24	22.39	22.39	0.27%	1,606,151
Jan 7, 2026	22.34	22.40	22.20	22.33	22.33	0.36%	1,960,773
Jan 6, 2026	22.10	22.44	22.07	22.25	22.25	0.91%	2,004,905
Jan 5, 2026	21.75	22.05	21.65	22.05	22.05	2.04%	1,978,607
Jan 2, 2026	21.41	21.70	21.40	21.61	21.61	0.61%	1,194,064
Dec 30, 2025	21.30	21.53	21.30	21.48	21.48	0.80%	1,129,350
Dec 29, 2025	21.58	21.58	21.29	21.31	21.31	-0.98%	1,074,818
Dec 23, 2025	21.62	21.68	21.40	21.52	21.52	-0.19%	852,907
Dec 22, 2025	21.48	21.63	21.39	21.56	21.56	0.28%	1,944,491
Dec 19, 2025	21.20	21.50	21.14	21.50	21.50	1.65%	4,457,988
Dec 18, 2025	20.98	21.17	20.95	21.15	21.15	0.81%	1,500,178
Dec 17, 2025	20.88	21.04	20.84	20.98	20.98	0.77%	1,665,152
Dec 16, 2025	20.91	21.00	20.77	20.82	20.82	-0.48%	1,507,199
Dec 15, 2025	20.65	20.92	20.63	20.92	20.92	1.90%	1,923,748
Dec 12, 2025	20.78	20.82	20.48	20.53	20.53	-0.82%	1,082,831
Dec 11, 2025	20.54	20.75	20.43	20.70	20.70	0.53%	1,591,978
Dec 10, 2025	20.48	20.68	20.40	20.59	20.59	0.44%	1,538,355
Dec 9, 2025	20.24	20.51	20.23	20.50	20.50	1.23%	1,252,294
Dec 8, 2025	20.23	20.34	20.21	20.25	20.25	-	1,051,161
Dec 5, 2025	20.20	20.48	20.11	20.25	20.25	0.30%	1,624,776
Dec 4, 2025	20.40	20.40	20.14	20.19	20.19	-0.64%	1,821,563
Dec 3, 2025	20.74	20.76	20.30	20.32	20.32	-1.60%	1,847,269
Dec 2, 2025	20.51	20.83	20.51	20.65	20.65	0.73%	1,627,125
Dec 1, 2025	20.62	20.65	20.34	20.50	20.50	-0.53%	1,584,275
Nov 28, 2025	20.74	20.74	20.53	20.61	20.61	-0.48%	1,214,388
Nov 27, 2025	20.70	20.81	20.66	20.71	20.71	0.19%	803,013
Nov 26, 2025	20.60	20.69	20.41	20.67	20.67	0.58%	1,331,893
Nov 25, 2025	20.40	20.60	20.22	20.55	20.55	1.28%	2,391,934
Nov 24, 2025	20.58	20.67	20.29	20.29	20.29	-2.73%	3,676,320
Nov 21, 2025	20.85	20.90	20.70	20.86	20.46	-0.67%	1,960,545
Nov 20, 2025	20.98	21.20	20.88	21.00	20.60	1.35%	1,727,047
Nov 19, 2025	20.85	20.90	20.68	20.72	20.32	-0.81%	1,509,940
Nov 18, 2025	20.96	21.02	20.73	20.89	20.49	-1.37%	2,564,480
Nov 17, 2025	21.22	21.29	21.07	21.18	20.77	-0.24%	1,897,283