Poste Italiane Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 6, 2025	20.64	20.77	20.64	20.77	20.37	-0.05%	820
Nov 5, 2025	20.86	20.86	20.68	20.78	20.38	-0.10%	37,752
Nov 4, 2025	20.65	20.80	20.58	20.80	20.40	-0.24%	1,446
Nov 3, 2025	20.89	20.98	20.85	20.85	20.45	-0.05%	3,297
Oct 31, 2025	20.99	21.02	20.86	20.86	20.46	-0.38%	1,670
Oct 30, 2025	20.86	20.94	20.86	20.94	20.54	0.48%	1,955
Oct 29, 2025	20.80	20.86	20.80	20.84	20.44	0.05%	2,125
Oct 28, 2025	20.73	20.83	20.73	20.83	20.43	0.43%	526
Oct 27, 2025	20.59	20.75	20.59	20.74	20.34	2.32%	4,905
Oct 24, 2025	20.24	20.27	20.17	20.27	19.88	-0.25%	1,891
Oct 23, 2025	20.32	20.32	20.32	20.32	19.93	0.15%	20
Oct 22, 2025	20.23	20.29	20.23	20.29	19.90	0.20%	10
Oct 21, 2025	20.27	20.27	20.25	20.25	19.86	0.65%	1,287
Oct 20, 2025	20.12	20.12	20.12	20.12	19.73	0.55%	305
Oct 17, 2025	19.91	20.01	19.91	20.01	19.63	-1.57%	469
Oct 16, 2025	20.33	20.33	20.33	20.33	19.94	-0.88%	100
Oct 15, 2025	20.51	20.51	20.50	20.51	20.12	0.54%	272
Oct 14, 2025	20.40	20.40	20.40	20.40	20.01	-0.24%	250
Oct 13, 2025	20.45	20.45	20.45	20.45	20.06	-0.34%	700
Oct 10, 2025	20.52	20.52	20.52	20.52	20.13	0.29%	425
Oct 9, 2025	20.46	20.46	20.46	20.46	20.07	0.59%	100
Oct 8, 2025	20.33	20.34	20.30	20.34	19.95	0.49%	1,969
Oct 7, 2025	20.24	20.24	20.24	20.24	19.85	0.10%	-
Oct 6, 2025	20.18	20.26	20.18	20.22	19.83	1.10%	456
Oct 2, 2025	20.09	20.09	20.00	20.00	19.62	0.23%	85
Sep 24, 2025	19.96	19.96	19.96	19.96	19.57	-0.52%	100
Sep 23, 2025	20.13	20.13	20.06	20.06	19.67	-0.45%	550
Sep 22, 2025	20.15	20.15	20.15	20.15	19.76	0.60%	425
Sep 18, 2025	20.03	20.03	20.03	20.03	19.65	0.75%	250
Sep 17, 2025	19.88	19.88	19.88	19.88	19.50	-0.50%	500
Sep 16, 2025	20.01	20.01	19.97	19.98	19.60	-1.28%	300
Sep 15, 2025	20.28	20.32	20.23	20.24	19.85	0.60%	1,624
Sep 12, 2025	20.03	20.12	20.03	20.12	19.73	0.45%	234
Sep 11, 2025	20.03	20.03	20.03	20.03	19.65	0.55%	250