Poste Italiane S.p.A. (ETR:7PI)
Germany · Delayed Price · Currency is EUR 20.84
+0.16 (0.77%)
At close: Nov 7, 2025
Poste Italiane Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 20.64 | 20.75 | 20.64 | 20.75 | 20.75 | -0.10% | 154 |
| Nov 6, 2025 | 20.64 | 20.77 | 20.64 | 20.77 | 20.77 | -0.05% | 820 |
| Nov 5, 2025 | 20.86 | 20.86 | 20.68 | 20.78 | 20.78 | -0.10% | 37,752 |
| Nov 4, 2025 | 20.65 | 20.80 | 20.58 | 20.80 | 20.80 | -0.24% | 1,446 |
| Nov 3, 2025 | 20.89 | 20.98 | 20.85 | 20.85 | 20.85 | -0.05% | 3,297 |
| Oct 31, 2025 | 20.99 | 21.02 | 20.86 | 20.86 | 20.86 | -0.38% | 1,670 |
| Oct 30, 2025 | 20.86 | 20.94 | 20.86 | 20.94 | 20.94 | 0.48% | 1,955 |
| Oct 29, 2025 | 20.80 | 20.86 | 20.80 | 20.84 | 20.84 | 0.05% | 2,125 |
| Oct 28, 2025 | 20.73 | 20.83 | 20.73 | 20.83 | 20.83 | 0.43% | 526 |
| Oct 27, 2025 | 20.59 | 20.75 | 20.59 | 20.74 | 20.74 | 2.32% | 4,905 |
| Oct 24, 2025 | 20.24 | 20.27 | 20.17 | 20.27 | 20.27 | -0.25% | 1,891 |
| Oct 23, 2025 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | 0.15% | 20 |
| Oct 22, 2025 | 20.23 | 20.29 | 20.23 | 20.29 | 20.29 | 0.20% | 10 |
| Oct 21, 2025 | 20.27 | 20.27 | 20.25 | 20.25 | 20.25 | 0.65% | 1,287 |
| Oct 20, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | 0.55% | 305 |
| Oct 17, 2025 | 19.91 | 20.01 | 19.91 | 20.01 | 20.01 | -1.57% | 469 |
| Oct 16, 2025 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | -0.88% | 100 |
| Oct 15, 2025 | 20.51 | 20.51 | 20.50 | 20.51 | 20.51 | 0.54% | 272 |
| Oct 14, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.24% | 250 |
| Oct 13, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | -0.34% | 700 |
| Oct 10, 2025 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | 0.29% | 425 |
| Oct 9, 2025 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | 0.59% | 100 |
| Oct 8, 2025 | 20.33 | 20.34 | 20.30 | 20.34 | 20.34 | 0.49% | 1,969 |
| Oct 7, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | 0.10% | - |
| Oct 6, 2025 | 20.18 | 20.26 | 20.18 | 20.22 | 20.22 | 1.10% | 456 |
| Oct 2, 2025 | 20.09 | 20.09 | 20.00 | 20.00 | 20.00 | 0.23% | 85 |
| Sep 24, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | -0.52% | 100 |
| Sep 23, 2025 | 20.13 | 20.13 | 20.06 | 20.06 | 20.06 | -0.45% | 550 |
| Sep 22, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 0.60% | 425 |
| Sep 18, 2025 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | 0.75% | 250 |
| Sep 17, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | -0.50% | 500 |
| Sep 16, 2025 | 20.01 | 20.01 | 19.97 | 19.98 | 19.98 | -1.28% | 300 |
| Sep 15, 2025 | 20.28 | 20.32 | 20.23 | 20.24 | 20.24 | 0.60% | 1,624 |
| Sep 12, 2025 | 20.03 | 20.12 | 20.03 | 20.12 | 20.12 | 0.45% | 234 |
| Sep 11, 2025 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | 0.55% | 250 |
| Sep 10, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | 0.03% | 50 |
| Sep 9, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | -2.21% | 75 |