Poste Italiane Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	22.16	22.19	22.13	22.13	22.13	-1.07%	457
Jan 29, 2026	22.37	22.37	22.37	22.37	22.37	1.45%	46
Jan 28, 2026	22.05	22.05	22.03	22.05	22.05	-0.59%	1,547
Jan 27, 2026	22.26	22.26	22.18	22.18	22.18	1.05%	171
Jan 26, 2026	21.86	22.02	21.86	21.95	21.95	0.50%	310
Jan 23, 2026	22.05	22.06	21.80	21.84	21.84	0.18%	1,278
Jan 21, 2026	21.80	21.80	21.80	21.80	21.80	-1.00%	5
Jan 20, 2026	22.02	22.02	22.02	22.02	22.02	-	170
Jan 19, 2026	22.02	22.02	22.02	22.02	22.02	-0.32%	10
Jan 16, 2026	22.03	22.09	22.03	22.09	22.09	0.68%	1,200
Jan 14, 2026	22.01	22.01	21.94	21.94	21.94	-0.63%	1,731
Jan 13, 2026	22.15	22.16	22.06	22.08	22.08	-0.32%	2,613
Jan 12, 2026	21.93	22.15	21.93	22.15	22.15	-0.67%	120
Jan 7, 2026	22.27	22.30	22.27	22.30	22.30	0.36%	140
Jan 6, 2026	22.28	22.28	22.22	22.22	22.22	0.95%	993
Jan 5, 2026	21.67	22.01	21.67	22.01	22.01	1.52%	7,118
Jan 2, 2026	21.43	21.68	21.43	21.68	21.68	0.88%	1,004
Dec 30, 2025	21.49	21.49	21.49	21.49	21.49	0.51%	-
Dec 29, 2025	21.38	21.38	21.38	21.38	21.38	-0.60%	1,185
Dec 23, 2025	21.49	21.51	21.49	21.51	21.51	-0.19%	2,546
Dec 22, 2025	21.54	21.55	21.46	21.55	21.55	0.56%	491
Dec 19, 2025	21.22	21.48	21.22	21.43	21.43	1.47%	748
Dec 18, 2025	21.16	21.16	21.12	21.12	21.12	0.43%	6,274
Dec 17, 2025	20.97	21.04	20.97	21.03	21.03	0.43%	416
Dec 16, 2025	20.93	20.98	20.89	20.94	20.94	0.29%	2,259
Dec 15, 2025	20.86	20.90	20.86	20.88	20.88	1.85%	5,481
Dec 12, 2025	20.78	20.78	20.50	20.50	20.50	-0.49%	512
Dec 11, 2025	20.50	20.60	20.50	20.60	20.60	-0.29%	85
Dec 10, 2025	20.43	20.72	20.43	20.66	20.66	1.42%	3,969
Dec 9, 2025	20.47	20.47	20.35	20.37	20.37	0.34%	1,188
Dec 8, 2025	20.27	20.30	20.27	20.30	20.30	0.20%	299
Dec 5, 2025	20.16	20.42	20.16	20.26	20.26	-1.32%	1,697
Dec 2, 2025	20.63	20.63	20.53	20.53	20.53	0.24%	750
Dec 1, 2025	20.49	20.49	20.39	20.48	20.48	-0.53%	488
Nov 28, 2025	20.56	20.66	20.56	20.59	20.59	-0.53%	1,349
Nov 27, 2025	20.70	20.73	20.70	20.70	20.70	0.19%	109
Nov 26, 2025	20.65	20.66	20.65	20.66	20.66	0.49%	31
Nov 25, 2025	20.34	20.57	20.34	20.56	20.56	0.15%	325
Nov 24, 2025	20.46	20.53	20.46	20.53	20.53	-1.44%	350
Nov 21, 2025	20.76	20.83	20.75	20.83	20.43	-0.81%	3,196
Nov 20, 2025	21.00	21.00	21.00	21.00	20.60	0.96%	-
Nov 19, 2025	20.81	20.86	20.69	20.80	20.40	-0.19%	5,056
Nov 18, 2025	21.01	21.01	20.80	20.84	20.44	-1.47%	4,388
Nov 17, 2025	21.27	21.27	21.13	21.15	20.74	-0.61%	3,549
Nov 14, 2025	21.12	21.38	20.96	21.28	20.87	0.57%	2,604
Nov 13, 2025	21.47	21.64	21.16	21.16	20.75	-1.17%	4,672
Nov 12, 2025	21.26	21.41	21.26	21.41	21.00	1.52%	2,910
Nov 11, 2025	21.06	21.12	21.06	21.09	20.69	0.81%	3,578
Nov 10, 2025	20.85	20.97	20.83	20.92	20.52	0.82%	2,984
Nov 7, 2025	20.64	20.75	20.64	20.75	20.35	-0.10%	154