Skip to main content
logo
Poste Italiane S.p.A. (BIT:PST)
Italy flag Italy · Delayed Price · Currency is EUR
24.49
-0.04 (-0.16%)
Oct 2, 2026, 5:37 PM CET

Poste Italiane Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 202624.5024.6524.1124.49--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
Aug 14, 202627.1827.3626.9427.3627.360.63%1,481,968
Aug 13, 202627.0527.3227.0227.1927.190.78%1,435,839
Aug 12, 202626.7827.1726.7726.9826.980.78%1,879,808
Aug 11, 202626.9026.9826.7026.7726.77-0.37%1,873,576
Aug 10, 202627.2427.2626.8626.8726.87-1.43%1,698,620
Aug 7, 202627.4727.6227.2627.2627.26-0.26%1,923,211
Aug 6, 202627.4027.6027.2927.3327.33-0.15%1,914,882
Aug 5, 202627.3727.8027.2827.3727.370.59%3,785,083
Aug 4, 202626.7127.2826.5627.2127.211.87%2,852,408
Aug 3, 202626.2126.7325.9726.7126.711.91%3,558,244
Jul 31, 202626.3226.3925.8126.2126.21-0.34%3,940,946
Jul 30, 202626.2026.4226.0826.3026.300.88%3,009,217
Jul 29, 202626.3926.7426.0126.0726.07-0.87%3,591,526
Jul 28, 202626.3126.4825.8926.3026.300.23%3,211,338
Jul 27, 202626.5026.6026.0326.2426.240.34%3,959,932