Poste Italiane Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	25.65	25.72	25.52	25.52	-	-0.66%	1,140,443
Jun 2, 2026	25.67	25.84	25.56	25.69	25.69	0.43%	2,111,587
Jun 1, 2026	25.37	25.65	25.33	25.58	25.58	0.87%	2,934,364
May 29, 2026	25.15	25.48	25.07	25.36	25.36	1.36%	8,179,143
May 28, 2026	25.12	25.14	24.95	25.02	25.02	-0.71%	2,375,278
May 27, 2026	25.55	25.56	25.12	25.20	25.20	-0.90%	2,899,767
May 26, 2026	25.36	25.46	25.25	25.43	25.43	0.32%	2,500,607
May 25, 2026	25.20	25.35	25.10	25.35	25.35	1.32%	1,570,265
May 22, 2026	24.87	25.08	24.78	25.02	25.02	0.85%	2,835,532
May 21, 2026	24.78	25.02	24.67	24.81	24.81	0.12%	2,513,889
May 20, 2026	24.50	24.92	24.26	24.78	24.78	0.90%	2,669,921
May 19, 2026	24.68	24.88	24.55	24.56	24.56	-0.32%	1,974,898
May 18, 2026	24.19	24.82	24.11	24.64	24.64	1.69%	3,599,968
May 15, 2026	24.37	24.44	24.07	24.23	24.23	-0.62%	2,406,293
May 14, 2026	24.11	24.56	24.08	24.38	24.38	1.54%	2,393,491
May 13, 2026	24.12	24.19	23.77	24.01	24.01	-0.41%	2,399,849
May 12, 2026	24.10	24.31	23.92	24.11	24.11	-0.50%	3,362,738
May 11, 2026	23.81	24.23	23.61	24.23	24.23	2.02%	4,929,634
May 8, 2026	23.30	23.96	23.21	23.75	23.75	1.93%	5,403,715
May 7, 2026	23.28	23.64	22.94	23.30	23.30	2.46%	6,943,295
May 6, 2026	22.33	22.78	22.24	22.74	22.74	2.34%	5,792,244
May 5, 2026	22.09	22.44	22.09	22.22	22.22	0.63%	3,757,050
May 4, 2026	22.63	22.69	22.02	22.08	22.08	-2.26%	2,254,911
Apr 30, 2026	22.32	22.63	22.17	22.59	22.59	0.62%	2,767,837
Apr 29, 2026	22.47	22.51	22.31	22.45	22.45	-0.22%	1,511,814
Apr 28, 2026	22.32	22.53	22.28	22.50	22.50	1.21%	2,141,006
Apr 27, 2026	22.25	22.36	22.11	22.23	22.23	-0.27%	1,574,518
Apr 24, 2026	22.03	22.29	21.95	22.29	22.29	0.50%	2,250,836
Apr 23, 2026	22.30	22.34	21.95	22.18	22.18	-0.94%	1,774,888
Apr 22, 2026	22.29	22.39	22.17	22.39	22.39	0.67%	1,819,646
Apr 21, 2026	22.48	22.48	22.13	22.24	22.24	-0.67%	1,840,813
Apr 20, 2026	22.29	22.42	22.14	22.39	22.39	-0.36%	1,517,652
Apr 17, 2026	22.13	22.47	22.05	22.47	22.47	1.81%	2,120,354
Apr 16, 2026	22.33	22.41	22.04	22.07	22.07	-0.81%	1,930,240
Apr 15, 2026	22.26	22.27	22.03	22.25	22.25	0.72%	2,818,198
Apr 14, 2026	22.30	22.30	22.05	22.09	22.09	-0.18%	2,929,631
Apr 13, 2026	21.56	22.15	21.45	22.13	22.13	2.64%	3,400,965
Apr 10, 2026	21.69	21.75	21.54	21.56	21.56	-0.14%	2,137,303
Apr 9, 2026	21.49	21.61	21.38	21.59	21.59	0.37%	1,780,703
Apr 8, 2026	21.71	21.82	21.38	21.51	21.51	2.62%	3,222,310
Apr 7, 2026	20.90	21.34	20.90	20.96	20.96	0.43%	2,292,801
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%	10,612,920