Skip to main content
logo
Poste Italiane S.p.A. (BIT:PST)
Italy flag Italy · Delayed Price · Currency is EUR
23.78
-0.18 (-0.75%)
Oct 23, 2026, 11:20 AM CEST

Poste Italiane Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202624.0224.0423.7123.7823.78-0.75%451,644
Oct 22, 202624.5924.5923.9623.9623.96-2.76%3,624,557
Oct 21, 202624.1124.6523.9424.6424.642.54%2,343,741
Oct 20, 202623.9624.1123.7024.0324.03-0.08%1,950,905
Oct 19, 202624.2624.3023.8824.0524.05-1.19%2,255,369
Oct 16, 202624.3924.4924.2424.3424.340.25%2,183,858
Oct 15, 202624.0424.4724.0424.2824.280.08%2,891,908
Oct 14, 202624.4924.6024.0324.2624.26-0.90%3,441,882
Oct 13, 202624.6724.8024.3124.4824.480.53%3,204,991
Oct 12, 202624.4524.5024.2024.3524.351.00%2,708,463
Oct 9, 202624.0424.1823.8424.1124.110.96%3,596,472
Oct 8, 202623.8724.2423.7423.8823.88-0.67%4,126,910
Oct 7, 202624.6524.7723.9824.0424.04-3.06%6,490,026
Oct 6, 202624.8325.0624.6624.8024.800.49%2,992,275
Oct 5, 202624.5024.7324.3224.6824.680.78%3,090,429
Oct 2, 202624.5024.6524.1124.4924.49-0.16%8,740,901
Oct 1, 202624.9325.0124.4024.5324.53-3.20%6,175,225
Sep 30, 202625.2825.3424.7025.3425.341.04%24,626,266
Sep 29, 202625.8826.2224.9525.0825.08-3.09%3,969,495
Sep 28, 202625.6326.0425.4825.8825.880.23%2,392,598
Sep 25, 202625.9326.1625.7125.8225.820.43%2,790,613
Sep 24, 202625.3025.9125.1525.7125.710.98%3,432,740
Sep 23, 202625.6125.8925.2225.4625.46-0.59%4,095,831
Sep 22, 202626.6726.6925.4625.6125.61-3.97%7,543,726
Sep 21, 202626.8227.0926.5726.6726.67-0.82%4,684,032
Sep 18, 202626.9927.2026.6926.8926.89-0.66%19,618,076
Sep 17, 202626.2227.1726.1827.0727.073.40%4,233,364
Sep 16, 202626.1326.2325.9126.1826.180.93%1,899,741
Sep 15, 202625.8026.1625.4725.9425.94-2,320,993
Sep 14, 202626.1026.3625.9425.9425.94-0.46%2,101,840
Sep 11, 202625.6026.0625.5826.0626.061.92%2,899,502
Sep 10, 202625.5825.6225.2725.5725.57-0.35%3,678,801
Sep 9, 202626.1926.3725.5725.6625.66-2.77%2,927,395
Sep 8, 202626.3026.7326.0026.3926.390.53%3,664,961
Sep 7, 202626.8526.9525.5726.2526.25-2.42%3,920,598
Sep 4, 202626.8727.0826.7326.9026.90-0.30%1,358,318
Sep 3, 202626.3827.0926.3526.9826.982.47%1,861,207
Sep 2, 202626.7126.8426.2026.3326.33-1.53%3,008,512
Sep 1, 202627.8127.8326.5126.7426.74-3.78%3,502,154
Aug 31, 202627.7527.9427.7427.7927.790.07%4,515,219
Aug 28, 202627.8727.9827.6327.7727.770.43%1,311,388
Aug 27, 202627.8827.9327.5927.6527.65-0.82%1,375,240
Aug 26, 202627.5628.0127.5327.8827.881.46%1,883,082
Aug 25, 202627.5027.5827.3227.4827.480.40%1,267,066
Aug 24, 202627.2327.5827.2327.3727.370.63%1,426,503
Aug 21, 202627.2427.2927.0727.2027.200.44%1,289,311
Aug 20, 202627.0927.3027.0027.0827.08-0.04%1,538,704
Aug 19, 202627.3527.3627.0327.0927.09-0.51%1,668,257
Aug 18, 202627.3927.3927.1727.2327.23-0.58%1,197,871
Aug 17, 202627.2827.5027.2827.3927.390.11%1,695,623