Skip to main content
logo
Poste Italiane S.p.A. (BIT:PST)
Italy flag Italy · Delayed Price · Currency is EUR
21.18
-0.23 (-1.07%)
At close: Mar 13, 2026

Poste Italiane Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 13, 202621.2221.5121.0821.27--0.65%1,186,373
Mar 12, 202621.5221.6021.0821.4121.41-1.11%2,482,298
Mar 11, 202621.7421.8521.5821.6521.65-1.01%1,707,787
Mar 10, 202621.9522.1021.7821.8721.871.86%2,317,078
Mar 9, 202621.0221.5520.8321.4721.47-0.37%2,523,237
Mar 6, 202621.9222.0321.3021.5521.55-1.55%2,702,853
Mar 5, 202622.1822.3421.7821.8921.89-1.71%2,167,114
Mar 4, 202621.7822.3221.6622.2722.271.64%2,432,818
Mar 3, 202622.4222.4421.5921.9121.91-3.18%4,612,248
Mar 2, 202622.3122.6322.1922.6322.63-0.53%3,124,905
Feb 27, 202623.1523.2022.7522.7522.75-1.09%5,567,528
Feb 26, 202623.8723.8722.7823.0023.00-1.50%3,342,542
Feb 25, 202623.1223.3522.9823.3523.352.10%2,231,781
Feb 24, 202623.3823.3822.8222.8722.87-1.89%2,066,483
Feb 23, 202623.1123.4423.0823.3123.310.82%2,100,678
Feb 20, 202623.0623.1923.0023.1223.120.70%1,796,864
Feb 19, 202623.1723.3022.9022.9622.96-0.86%1,324,275
Feb 18, 202623.1323.3223.0823.1623.160.52%1,760,474
Feb 17, 202623.0023.1522.9123.0423.040.17%1,730,607
Feb 16, 202622.7223.0922.6823.0023.001.86%1,208,057
Feb 13, 202622.9223.0422.4722.5822.58-1.31%1,934,778
Feb 12, 202623.1923.3222.8822.8822.88-1.08%2,194,468
Feb 11, 202623.2523.3522.8423.1323.13-0.43%1,745,983
Feb 10, 202623.3823.4123.2323.2323.23-0.81%1,445,849
Feb 9, 202623.0823.4223.0523.4223.421.30%1,678,713
Feb 6, 202622.6223.1222.5523.1223.121.36%1,551,683
Feb 5, 202623.0023.0622.6122.8122.81-0.74%1,897,038
Feb 4, 202622.8223.1522.8222.9822.980.44%2,393,775
Feb 3, 202622.9023.0422.8022.8822.881.10%1,847,256
Feb 2, 202622.1922.7722.1322.6322.631.94%2,353,929
Jan 30, 202622.1222.2422.0622.2022.200.95%1,493,746
Jan 29, 202622.2522.4221.9921.9921.99-0.50%2,087,145
Jan 28, 202622.1722.2021.9422.1022.10-0.05%1,073,232
Jan 27, 202622.1222.2922.0822.1122.110.55%1,334,497
Jan 26, 202621.9422.0521.8621.9921.990.78%1,336,882
Jan 23, 202622.0922.1221.7221.8221.82-1.22%1,546,924
Jan 22, 202621.8722.1921.8622.0922.091.80%1,798,756
Jan 21, 202621.8621.9021.4021.7021.70-1.32%3,179,034
Jan 20, 202621.9821.9921.7921.9921.99-0.50%2,970,136
Jan 19, 202621.8922.1821.8722.1022.10-0.18%1,825,370
Jan 16, 202622.1222.1422.0222.1422.140.05%1,054,489
Jan 15, 202622.0122.2521.9522.1322.130.91%2,108,369
Jan 14, 202622.0522.0821.8621.9321.93-0.54%2,456,704
Jan 13, 202622.2922.2922.0122.0522.05-0.45%1,416,255
Jan 12, 202621.9322.2221.7722.1522.150.23%1,707,749
Jan 9, 202622.4122.4122.0322.1022.10-1.30%2,777,283
Jan 8, 202622.4022.4922.2422.3922.390.27%1,606,151
Jan 7, 202622.3422.4022.2022.3322.330.36%1,960,773
Jan 6, 202622.1022.4422.0722.2522.250.91%2,004,905
Jan 5, 202621.7522.0521.6522.0522.052.04%1,978,607