Poste Italiane Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 25, 2026	25.20	25.35	25.10	25.35	24.61	1.32%	1,570,265
May 22, 2026	24.87	25.08	24.78	25.02	24.29	0.85%	2,835,532
May 21, 2026	24.78	25.02	24.67	24.81	24.08	0.12%	2,513,889
May 20, 2026	24.50	24.92	24.26	24.78	24.05	0.90%	2,669,921
May 19, 2026	24.68	24.88	24.55	24.56	23.84	-0.32%	1,974,898
May 18, 2026	24.19	24.82	24.11	24.64	23.92	1.69%	3,599,968
May 15, 2026	24.37	24.44	24.07	24.23	23.52	-0.62%	2,406,293
May 14, 2026	24.11	24.56	24.08	24.38	23.66	1.54%	2,393,491
May 13, 2026	24.12	24.19	23.77	24.01	23.31	-0.41%	2,399,849
May 12, 2026	24.10	24.31	23.92	24.11	23.40	-0.50%	3,362,738
May 11, 2026	23.81	24.23	23.61	24.23	23.52	2.02%	4,929,634
May 8, 2026	23.30	23.96	23.21	23.75	23.05	1.93%	5,403,715
May 7, 2026	23.28	23.64	22.94	23.30	22.62	2.46%	6,943,295
May 6, 2026	22.33	22.78	22.24	22.74	22.07	2.34%	5,792,244
May 5, 2026	22.09	22.44	22.09	22.22	21.57	0.63%	3,757,050