Poste Italiane Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	25.60	26.06	25.58	26.06	26.06	1.92%	2,899,502
Sep 10, 2026	25.58	25.62	25.27	25.57	25.57	-0.35%	3,678,801
Sep 9, 2026	26.19	26.37	25.57	25.66	25.66	-2.77%	2,927,395
Sep 8, 2026	26.30	26.73	26.00	26.39	26.39	0.53%	3,664,961
Sep 7, 2026	26.85	26.95	25.57	26.25	26.25	-2.42%	3,920,598
Sep 4, 2026	26.87	27.08	26.73	26.90	26.90	-0.30%	1,358,318
Sep 3, 2026	26.38	27.09	26.35	26.98	26.98	2.47%	1,861,207
Sep 2, 2026	26.71	26.84	26.20	26.33	26.33	-1.53%	3,008,512
Sep 1, 2026	27.81	27.83	26.51	26.74	26.74	-3.78%	3,502,154
Aug 31, 2026	27.75	27.94	27.74	27.79	27.79	0.07%	4,515,219
Aug 28, 2026	27.87	27.98	27.63	27.77	27.77	0.43%	1,311,388
Aug 27, 2026	27.88	27.93	27.59	27.65	27.65	-0.82%	1,375,240
Aug 26, 2026	27.56	28.01	27.53	27.88	27.88	1.46%	1,883,082
Aug 25, 2026	27.50	27.58	27.32	27.48	27.48	0.40%	1,267,066
Aug 24, 2026	27.23	27.58	27.23	27.37	27.37	0.63%	1,426,503
Aug 21, 2026	27.24	27.29	27.07	27.20	27.20	0.44%	1,289,311
Aug 20, 2026	27.09	27.30	27.00	27.08	27.08	-0.04%	1,538,704
Aug 19, 2026	27.35	27.36	27.03	27.09	27.09	-0.51%	1,668,257
Aug 18, 2026	27.39	27.39	27.17	27.23	27.23	-0.58%	1,197,871
Aug 17, 2026	27.28	27.50	27.28	27.39	27.39	0.11%	1,695,623
Aug 14, 2026	27.18	27.36	26.94	27.36	27.36	0.63%	1,481,968
Aug 13, 2026	27.05	27.32	27.02	27.19	27.19	0.78%	1,435,839
Aug 12, 2026	26.78	27.17	26.77	26.98	26.98	0.78%	1,879,808
Aug 11, 2026	26.90	26.98	26.70	26.77	26.77	-0.37%	1,873,576
Aug 10, 2026	27.24	27.26	26.86	26.87	26.87	-1.43%	1,698,620
Aug 7, 2026	27.47	27.62	27.26	27.26	27.26	-0.26%	1,923,211
Aug 6, 2026	27.40	27.60	27.29	27.33	27.33	-0.15%	1,914,882
Aug 5, 2026	27.37	27.80	27.28	27.37	27.37	0.59%	3,785,083
Aug 4, 2026	26.71	27.28	26.56	27.21	27.21	1.87%	2,852,408
Aug 3, 2026	26.21	26.73	25.97	26.71	26.71	1.91%	3,558,244
Jul 31, 2026	26.32	26.39	25.81	26.21	26.21	-0.34%	3,940,946
Jul 30, 2026	26.20	26.42	26.08	26.30	26.30	0.88%	3,009,217
Jul 29, 2026	26.39	26.74	26.01	26.07	26.07	-0.87%	3,591,526
Jul 28, 2026	26.31	26.48	25.89	26.30	26.30	0.23%	3,211,338
Jul 27, 2026	26.50	26.60	26.03	26.24	26.24	0.34%	3,959,932
Jul 24, 2026	27.16	27.33	26.07	26.15	26.15	-3.65%	4,992,658
Jul 23, 2026	27.50	27.50	27.01	27.14	27.14	-1.49%	5,188,574
Jul 22, 2026	27.40	27.55	27.17	27.55	27.55	-0.14%	5,413,567
Jul 21, 2026	27.70	27.74	27.44	27.59	27.59	-	3,211,376
Jul 20, 2026	27.85	27.85	27.46	27.59	27.59	-0.90%	3,563,496
Jul 17, 2026	27.64	27.87	27.55	27.84	27.84	0.47%	2,293,479
Jul 16, 2026	28.26	28.33	27.30	27.71	27.71	-1.88%	3,878,277
Jul 15, 2026	28.57	28.57	28.19	28.24	28.24	-1.22%	2,854,595
Jul 14, 2026	28.80	28.80	28.39	28.59	28.59	-0.45%	2,707,618
Jul 13, 2026	28.71	28.83	28.52	28.72	28.72	0.07%	1,490,007
Jul 10, 2026	28.73	28.78	28.55	28.70	28.70	-0.10%	1,597,664
Jul 9, 2026	28.63	28.90	28.52	28.73	28.73	0.56%	1,839,152
Jul 8, 2026	28.70	28.92	28.52	28.57	28.57	-0.76%	2,477,158
Jul 7, 2026	29.00	29.36	28.74	28.79	28.79	-0.72%	2,640,887
Jul 6, 2026	29.20	29.29	28.73	29.00	29.00	-0.45%	2,855,446