Poste Italiane Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2025	20.50	20.70	20.30	20.67	20.67	1.57%	1,284,752
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	1.30%	1,077,240
Oct 17, 2025	20.10	20.14	19.84	19.93	19.93	-2.30%	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	0.95%	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	-1.14%	1,029,132
Sep 22, 2025	20.06	20.21	19.95	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
Sep 12, 2025	20.04	20.07	19.92	20.06	20.06	0.40%	1,151,560
Sep 11, 2025	19.83	20.08	19.77	19.98	19.98	0.96%	1,584,676
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