Poste Italiane Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2025	20.85	20.90	20.70	20.86	20.86	-0.67%	1,960,545
Nov 20, 2025	20.98	21.20	20.88	21.00	21.00	1.35%	1,727,047
Nov 19, 2025	20.85	20.90	20.68	20.72	20.72	-0.81%	1,509,940
Nov 18, 2025	20.96	21.02	20.73	20.89	20.89	-1.37%	2,564,480
Nov 17, 2025	21.22	21.29	21.07	21.18	21.18	-0.24%	1,897,283
Nov 14, 2025	21.13	21.41	20.98	21.23	21.23	-0.19%	2,724,657
Nov 13, 2025	21.49	21.80	21.21	21.27	21.27	-1.02%	3,715,760
Nov 12, 2025	21.23	21.49	21.12	21.49	21.49	1.85%	2,211,286
Nov 11, 2025	21.00	21.18	20.87	21.10	21.10	0.72%	1,958,003
Nov 10, 2025	20.83	21.02	20.80	20.95	20.95	1.01%	2,475,088
Nov 7, 2025	20.71	20.78	20.55	20.74	20.74	0.14%	1,411,042
Nov 6, 2025	20.89	20.89	20.57	20.71	20.71	-0.10%	2,641,486
Nov 5, 2025	20.78	20.85	20.56	20.73	20.73	-0.91%	1,953,819
Nov 4, 2025	20.80	20.92	20.48	20.92	20.92	0.10%	1,561,342
Nov 3, 2025	20.89	21.09	20.76	20.90	20.90	0.05%	1,416,875
Oct 31, 2025	20.98	21.03	20.82	20.89	20.89	-0.14%	1,248,559
Oct 30, 2025	20.87	21.00	20.73	20.92	20.92	0.48%	1,376,462
Oct 29, 2025	20.90	20.94	20.74	20.82	20.82	-0.43%	1,161,440
Oct 28, 2025	20.75	20.95	20.64	20.91	20.91	1.11%	1,691,280
Oct 27, 2025	20.50	20.74	20.30	20.68	20.68	1.62%	2,114,152
Oct 24, 2025	20.34	20.37	20.15	20.35	20.35	0.39%	854,704
Oct 23, 2025	20.21	20.38	20.18	20.27	20.27	0.30%	1,145,362
Oct 22, 2025	20.21	20.29	20.08	20.21	20.21	0.20%	1,138,465
Oct 21, 2025	20.24	20.34	20.17	20.17	20.17	-0.10%	999,141
Oct 20, 2025	20.12	20.31	20.04	20.19	20.19	1.28%	1,077,240
Oct 17, 2025	20.10	20.14	19.84	19.94	19.94	-2.28%	3,301,130
Oct 16, 2025	20.22	20.40	20.15	20.40	20.40	0.74%	1,745,138
Oct 15, 2025	20.72	20.80	20.25	20.25	20.25	-2.03%	1,601,127
Oct 14, 2025	20.37	20.76	20.27	20.67	20.67	0.98%	1,641,177
Oct 13, 2025	20.60	20.68	20.41	20.47	20.47	0.15%	1,350,205
Oct 10, 2025	20.59	20.71	20.40	20.44	20.44	-0.49%	1,477,655
Oct 9, 2025	20.40	20.59	20.31	20.54	20.54	0.79%	1,494,070
Oct 8, 2025	20.21	20.38	20.15	20.38	20.38	1.09%	1,340,673
Oct 7, 2025	20.16	20.24	20.07	20.16	20.16	-0.25%	1,032,235
Oct 6, 2025	20.24	20.31	20.04	20.21	20.21	-0.39%	1,454,712
Oct 3, 2025	20.22	20.31	20.13	20.29	20.29	0.79%	1,246,434
Oct 2, 2025	20.20	20.21	20.00	20.13	20.13	0.10%	2,383,842
Oct 1, 2025	20.16	20.19	19.96	20.11	20.11	-0.40%	1,595,565
Sep 30, 2025	20.03	20.26	20.00	20.19	20.19	0.25%	1,457,732
Sep 29, 2025	20.19	20.19	20.08	20.14	20.14	0.20%	942,675
Sep 26, 2025	19.96	20.21	19.96	20.10	20.10	0.98%	1,450,679
Sep 25, 2025	19.85	19.95	19.77	19.91	19.91	-0.10%	1,268,571
Sep 24, 2025	20.04	20.04	19.85	19.93	19.93	-0.25%	924,200
Sep 23, 2025	20.33	20.34	19.98	19.98	19.98	-1.16%	1,029,132
Sep 22, 2025	20.06	20.21	19.96	20.21	20.21	0.55%	949,417
Sep 19, 2025	19.86	20.16	19.86	20.10	20.10	0.90%	2,730,705
Sep 18, 2025	20.01	20.08	19.84	19.92	19.92	-0.10%	1,109,624
Sep 17, 2025	19.97	20.03	19.78	19.94	19.94	-0.30%	1,479,820
Sep 16, 2025	20.21	20.21	19.89	20.00	20.00	-1.09%	1,901,184
Sep 15, 2025	20.17	20.31	20.09	20.22	20.22	0.80%	1,415,272