Poste Italiane Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	22.94	23.19	22.85	22.85	22.85	-0.78%	2,945
Feb 26, 2026	23.46	23.46	23.02	23.03	23.03	-0.69%	2,593
Feb 25, 2026	23.15	23.27	23.15	23.19	23.19	2.16%	1,470
Feb 24, 2026	23.03	23.03	22.70	22.70	22.70	-2.83%	1,963
Feb 23, 2026	23.22	23.39	23.16	23.36	23.36	1.08%	1,557
Feb 20, 2026	23.08	23.11	23.07	23.11	23.11	0.92%	291
Feb 19, 2026	23.11	23.11	22.90	22.90	22.90	-1.17%	990
Feb 18, 2026	23.13	23.28	23.13	23.17	23.17	0.22%	1,588
Feb 17, 2026	23.11	23.13	23.07	23.12	23.12	0.30%	1,960
Feb 16, 2026	22.93	23.10	22.90	23.05	23.05	2.49%	47
Feb 13, 2026	22.95	22.95	22.49	22.49	22.49	-1.79%	194
Feb 12, 2026	23.01	23.04	22.90	22.90	22.90	-0.78%	378
Feb 11, 2026	23.33	23.33	23.00	23.08	23.08	-0.73%	1,709
Feb 10, 2026	23.30	23.33	23.25	23.25	23.25	-0.64%	1,110
Feb 9, 2026	23.11	23.40	23.11	23.40	23.40	1.56%	741
Feb 6, 2026	22.73	23.09	22.73	23.04	23.04	1.54%	669
Feb 5, 2026	22.91	22.91	22.66	22.69	22.69	-1.22%	652
Feb 4, 2026	22.97	23.13	22.95	22.97	22.97	0.26%	932
Feb 3, 2026	22.87	22.96	22.87	22.91	22.91	2.19%	1,388
Feb 2, 2026	22.19	22.42	22.19	22.42	22.42	1.31%	160
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