Poste Italiane Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	26.21	26.36	25.98	26.14	-	-0.27%	237,577
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
Jul 3, 2026	29.20	29.40	29.05	29.13	29.13	-0.14%	1,668,115
Jul 2, 2026	29.00	29.42	28.95	29.17	29.17	0.55%	3,448,884
Jul 1, 2026	28.65	29.01	28.38	29.01	29.01	1.36%	2,696,472
Jun 30, 2026	28.75	28.94	28.54	28.62	28.62	0.21%	2,882,004
Jun 29, 2026	28.46	28.63	28.38	28.56	28.56	0.35%	1,663,581
Jun 26, 2026	28.25	28.46	27.97	28.46	28.46	0.71%	2,450,559
Jun 25, 2026	28.34	28.58	28.15	28.26	28.26	0.11%	4,023,039
Jun 24, 2026	28.33	28.60	27.99	28.23	28.23	1.47%	2,989,034
Jun 23, 2026	27.70	27.98	27.42	27.82	27.82	-0.22%	3,635,189
Jun 22, 2026	28.30	28.33	27.63	27.88	27.88	-0.89%	5,181,303
Jun 19, 2026	28.72	29.48	28.62	28.98	28.13	1.54%	9,626,581
Jun 18, 2026	29.25	29.47	28.54	28.54	27.70	-2.36%	5,099,373
Jun 17, 2026	29.00	29.31	28.60	29.23	28.37	0.86%	4,314,012
Jun 16, 2026	28.62	29.27	28.47	28.98	28.13	1.51%	5,974,598
Jun 15, 2026	28.64	28.77	28.19	28.55	27.71	1.13%	5,759,034
Jun 12, 2026	27.62	28.23	27.51	28.23	27.40	3.18%	6,538,203
Jun 11, 2026	27.29	27.72	27.18	27.36	26.56	0.29%	6,050,224
Jun 10, 2026	26.81	27.36	26.76	27.28	26.48	2.29%	5,812,755
Jun 9, 2026	26.27	27.22	26.26	26.67	25.89	2.03%	7,046,124
Jun 8, 2026	25.70	26.37	25.64	26.14	25.37	1.51%	4,254,021
Jun 5, 2026	25.73	25.88	25.51	25.75	24.99	-0.27%	3,524,841
Jun 4, 2026	25.48	25.87	25.41	25.82	25.06	1.33%	2,874,847
Jun 3, 2026	25.65	25.72	25.47	25.48	24.73	-0.82%	2,405,043
Jun 2, 2026	25.67	25.84	25.56	25.69	24.94	0.43%	2,111,587
Jun 1, 2026	25.37	25.65	25.33	25.58	24.83	0.87%	2,934,364
May 29, 2026	25.15	25.48	25.07	25.36	24.62	1.36%	8,179,143
May 28, 2026	25.12	25.14	24.95	25.02	24.29	-0.71%	2,375,278
May 27, 2026	25.55	25.56	25.12	25.20	24.46	-0.90%	2,899,767
May 26, 2026	25.36	25.46	25.25	25.43	24.68	0.32%	2,500,607