Poste Italiane Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	27.24	27.29	27.07	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
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