Poste Italiane Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	24.12	24.19	23.77	24.01	24.01	-0.41%	2,399,849
May 12, 2026	24.10	24.31	23.92	24.11	24.11	-0.50%	3,362,738
May 11, 2026	23.81	24.23	23.61	24.23	24.23	2.02%	4,929,634
May 8, 2026	23.30	23.96	23.21	23.75	23.75	1.93%	5,403,715
May 7, 2026	23.28	23.64	22.94	23.30	23.30	2.46%	6,943,295
May 6, 2026	22.33	22.78	22.24	22.74	22.74	2.34%	5,792,244
May 5, 2026	22.09	22.44	22.09	22.22	22.22	0.63%	3,757,050
May 4, 2026	22.63	22.69	22.02	22.08	22.08	-2.26%	2,254,911
Apr 30, 2026	22.32	22.63	22.17	22.59	22.59	0.62%	2,767,837
Apr 29, 2026	22.47	22.51	22.31	22.45	22.45	-0.22%	1,511,814
Apr 28, 2026	22.32	22.53	22.28	22.50	22.50	1.21%	2,141,006
Apr 27, 2026	22.25	22.36	22.11	22.23	22.23	-0.27%	1,574,518
Apr 24, 2026	22.03	22.29	21.95	22.29	22.29	0.50%	2,250,836
Apr 23, 2026	22.30	22.34	21.95	22.18	22.18	-0.94%	1,774,888
Apr 22, 2026	22.29	22.39	22.17	22.39	22.39	0.67%	1,819,646
Apr 21, 2026	22.48	22.48	22.13	22.24	22.24	-0.67%	1,840,813
Apr 20, 2026	22.29	22.42	22.14	22.39	22.39	-0.36%	1,517,652
Apr 17, 2026	22.13	22.47	22.05	22.47	22.47	1.81%	2,120,354
Apr 16, 2026	22.33	22.41	22.04	22.07	22.07	-0.81%	1,930,240
Apr 15, 2026	22.26	22.27	22.03	22.25	22.25	0.72%	2,818,198
Apr 14, 2026	22.30	22.30	22.05	22.09	22.09	-0.18%	2,929,631
Apr 13, 2026	21.56	22.15	21.45	22.13	22.13	2.64%	3,400,965
Apr 10, 2026	21.69	21.75	21.54	21.56	21.56	-0.14%	2,137,303
Apr 9, 2026	21.49	21.61	21.38	21.59	21.59	0.37%	1,780,703
Apr 8, 2026	21.71	21.82	21.38	21.51	21.51	2.62%	3,222,310
Apr 7, 2026	20.90	21.34	20.90	20.96	20.96	0.43%	2,292,801
Apr 2, 2026	20.63	21.00	20.51	20.87	20.87	-0.43%	2,185,628
Apr 1, 2026	20.54	20.96	20.47	20.96	20.96	4.07%	5,124,547
Mar 31, 2026	20.10	20.29	19.99	20.14	20.14	1.10%	3,429,707
Mar 30, 2026	19.71	19.96	19.65	19.92	19.92	0.63%	2,084,761
Mar 27, 2026	19.86	19.95	19.57	19.80	19.80	0.08%	2,568,892
Mar 26, 2026	20.01	20.18	19.72	19.78	19.78	-1.49%	3,075,415
Mar 25, 2026	20.18	20.24	19.69	20.08	20.08	0.80%	4,735,483
Mar 24, 2026	19.98	20.22	19.30	19.92	19.92	-0.30%	5,169,841
Mar 23, 2026	20.51	20.93	19.28	19.98	19.98	-6.85%	10,612,921
Mar 20, 2026	21.57	21.76	21.18	21.45	21.45	-0.09%	6,943,727
Mar 19, 2026	21.60	21.61	21.26	21.47	21.47	-1.20%	1,830,265
Mar 18, 2026	21.91	21.97	21.66	21.73	21.73	0.14%	1,852,823
Mar 17, 2026	21.31	21.70	21.31	21.70	21.70	1.17%	2,095,357
Mar 16, 2026	21.18	21.45	21.07	21.45	21.45	1.27%	1,535,316
Mar 13, 2026	21.22	21.51	21.08	21.18	21.18	-1.07%	2,008,782
Mar 12, 2026	21.52	21.60	21.08	21.41	21.41	-1.11%	2,482,298
Mar 11, 2026	21.74	21.85	21.58	21.65	21.65	-1.01%	1,707,787
Mar 10, 2026	21.95	22.10	21.78	21.87	21.87	1.86%	2,317,078
Mar 9, 2026	21.02	21.55	20.83	21.47	21.47	-0.37%	2,523,237
Mar 6, 2026	21.92	22.03	21.30	21.55	21.55	-1.55%	2,702,853
Mar 5, 2026	22.18	22.34	21.78	21.89	21.89	-1.71%	2,167,114
Mar 4, 2026	21.78	22.32	21.66	22.27	22.27	1.64%	2,432,818
Mar 3, 2026	22.42	22.44	21.59	21.91	21.91	-3.18%	4,612,248
Mar 2, 2026	22.31	22.63	22.19	22.63	22.63	-0.53%	3,124,905