Poste Italiane Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	20.63	21.00	20.51	20.87	20.87	-0.43%	2,185,628
Apr 1, 2026	20.54	20.96	20.47	20.96	20.96	4.07%	5,124,547
Mar 31, 2026	20.10	20.29	19.99	20.14	20.14	1.10%	3,429,707
Mar 30, 2026	19.71	19.96	19.65	19.92	19.92	0.63%	2,084,761
Mar 27, 2026	19.86	19.95	19.57	19.80	19.80	0.08%	2,568,892
Mar 26, 2026	20.01	20.18	19.72	19.78	19.78	-1.49%	3,075,415
Mar 25, 2026	20.18	20.24	19.69	20.08	20.08	0.80%	4,735,483
Mar 24, 2026	19.98	20.22	19.30	19.92	19.92	-0.30%	5,169,841
Mar 23, 2026	20.51	20.93	19.28	19.98	19.98	-6.85%	10,612,921
Mar 20, 2026	21.57	21.76	21.18	21.45	21.45	-0.09%	6,943,727
Mar 19, 2026	21.60	21.61	21.26	21.47	21.47	-1.20%	1,830,265
Mar 18, 2026	21.91	21.97	21.66	21.73	21.73	0.14%	1,852,823
Mar 17, 2026	21.31	21.70	21.31	21.70	21.70	1.17%	2,095,357
Mar 16, 2026	21.18	21.45	21.07	21.45	21.45	1.27%	1,535,316
Mar 13, 2026	21.22	21.51	21.08	21.18	21.18	-1.07%	2,008,782
Mar 12, 2026	21.52	21.60	21.08	21.41	21.41	-1.11%	2,482,298
Mar 11, 2026	21.74	21.85	21.58	21.65	21.65	-1.01%	1,707,787
Mar 10, 2026	21.95	22.10	21.78	21.87	21.87	1.86%	2,317,078
Mar 9, 2026	21.02	21.55	20.83	21.47	21.47	-0.37%	2,523,237
Mar 6, 2026	21.92	22.03	21.30	21.55	21.55	-1.55%	2,702,853
Mar 5, 2026	22.18	22.34	21.78	21.89	21.89	-1.71%	2,167,114
Mar 4, 2026	21.78	22.32	21.66	22.27	22.27	1.64%	2,432,818
Mar 3, 2026	22.42	22.44	21.59	21.91	21.91	-3.18%	4,612,248
Mar 2, 2026	22.31	22.63	22.19	22.63	22.63	-0.53%	3,124,905
Feb 27, 2026	23.15	23.20	22.75	22.75	22.75	-1.09%	5,567,528
Feb 26, 2026	23.87	23.87	22.78	23.00	23.00	-1.50%	3,342,542
Feb 25, 2026	23.12	23.35	22.98	23.35	23.35	2.10%	2,231,781
Feb 24, 2026	23.38	23.38	22.82	22.87	22.87	-1.89%	2,066,483
Feb 23, 2026	23.11	23.44	23.08	23.31	23.31	0.82%	2,100,678
Feb 20, 2026	23.06	23.19	23.00	23.12	23.12	0.70%	1,796,864
Feb 19, 2026	23.17	23.30	22.90	22.96	22.96	-0.86%	1,324,275
Feb 18, 2026	23.13	23.32	23.08	23.16	23.16	0.52%	1,760,474
Feb 17, 2026	23.00	23.15	22.91	23.04	23.04	0.17%	1,730,607
Feb 16, 2026	22.72	23.09	22.68	23.00	23.00	1.86%	1,208,057
Feb 13, 2026	22.92	23.04	22.47	22.58	22.58	-1.31%	1,934,778
Feb 12, 2026	23.19	23.32	22.88	22.88	22.88	-1.08%	2,194,468
Feb 11, 2026	23.25	23.35	22.84	23.13	23.13	-0.43%	1,745,983
Feb 10, 2026	23.38	23.41	23.23	23.23	23.23	-0.81%	1,445,849
Feb 9, 2026	23.08	23.42	23.05	23.42	23.42	1.30%	1,678,713
Feb 6, 2026	22.62	23.12	22.55	23.12	23.12	1.36%	1,551,683
Feb 5, 2026	23.00	23.06	22.61	22.81	22.81	-0.74%	1,897,038
Feb 4, 2026	22.82	23.15	22.82	22.98	22.98	0.44%	2,393,775
Feb 3, 2026	22.90	23.04	22.80	22.88	22.88	1.10%	1,847,256
Feb 2, 2026	22.19	22.77	22.13	22.63	22.63	1.94%	2,353,929
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