Poste Italiane Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 4, 2026	22.63	22.69	22.02	22.08	21.43	-2.26%	2,254,911
Apr 30, 2026	22.32	22.63	22.17	22.59	21.93	0.62%	2,767,837
Apr 29, 2026	22.47	22.51	22.31	22.45	21.79	-0.22%	1,511,814
Apr 28, 2026	22.32	22.53	22.28	22.50	21.84	1.21%	2,141,006
Apr 27, 2026	22.25	22.36	22.11	22.23	21.58	-0.27%	1,574,518
Apr 24, 2026	22.03	22.29	21.95	22.29	21.64	0.50%	2,250,836
Apr 23, 2026	22.30	22.34	21.95	22.18	21.53	-0.94%	1,774,888
Apr 22, 2026	22.29	22.39	22.17	22.39	21.73	0.67%	1,819,646
Apr 21, 2026	22.48	22.48	22.13	22.24	21.59	-0.67%	1,840,813
Apr 20, 2026	22.29	22.42	22.14	22.39	21.73	-0.36%	1,517,652
Apr 17, 2026	22.13	22.47	22.05	22.47	21.81	1.81%	2,120,354
Apr 16, 2026	22.33	22.41	22.04	22.07	21.42	-0.81%	1,930,240
Apr 15, 2026	22.26	22.27	22.03	22.25	21.60	0.72%	2,818,198
Apr 14, 2026	22.30	22.30	22.05	22.09	21.44	-0.18%	2,929,631