Poste Italiane S.p.A. (FRA:7PI)
Germany · Delayed Price · Currency is EUR 19.61
-0.03 (-0.15%)
Last updated: Sep 9, 2025, 8:01 AM CET
Poste Italiane Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 19.61 | 19.82 | 19.61 | 19.82 | - | 0.89% | 30 |
| Sep 8, 2025 | 19.86 | 19.86 | 19.64 | 19.64 | - | -0.53% | 30 |
| Sep 5, 2025 | 19.72 | 19.75 | 19.72 | 19.75 | - | 0.38% | 45 |
| Sep 4, 2025 | 19.40 | 19.67 | 19.40 | 19.67 | - | 1.55% | 1 |
| Sep 3, 2025 | 19.45 | 19.45 | 19.37 | 19.37 | - | -0.56% | 500 |
| Sep 2, 2025 | 19.95 | 19.95 | 19.48 | 19.48 | - | -2.75% | 500 |
| Sep 1, 2025 | 19.96 | 20.12 | 19.96 | 20.03 | - | 0.40% | 1 |
| Aug 29, 2025 | 20.05 | 20.05 | 19.95 | 19.95 | - | -0.55% | 1,700 |
| Aug 28, 2025 | 19.91 | 20.15 | 19.91 | 20.06 | - | -0.84% | 1,700 |
| Aug 27, 2025 | 20.47 | 20.47 | 20.23 | 20.23 | - | -1.12% | 475 |
| Aug 26, 2025 | 20.31 | 20.46 | 20.31 | 20.46 | - | -0.10% | - |
| Aug 25, 2025 | 20.28 | 20.48 | 20.28 | 20.48 | - | 1.19% | 475 |
| Aug 22, 2025 | 20.22 | 20.24 | 20.22 | 20.24 | - | -0.10% | 2,493 |
| Aug 21, 2025 | 20.20 | 20.26 | 20.20 | 20.26 | - | 0.15% | 2,493 |
| Aug 20, 2025 | 20.11 | 20.23 | 20.11 | 20.23 | - | 0.60% | - |
| Aug 19, 2025 | 20.12 | 20.12 | 20.11 | 20.11 | - | -0.05% | 2,493 |
| Aug 18, 2025 | 20.45 | 20.45 | 20.12 | 20.12 | - | -0.74% | 2,493 |
| Aug 15, 2025 | 20.20 | 20.29 | 20.20 | 20.27 | - | 0.55% | 1,000 |
| Aug 14, 2025 | 20.01 | 20.24 | 20.01 | 20.16 | - | 1.28% | 233 |
| Aug 13, 2025 | 19.87 | 19.95 | 19.87 | 19.91 | - | 0.30% | 73 |
| Aug 12, 2025 | 19.66 | 19.85 | 19.66 | 19.85 | - | 1.30% | 240 |
| Aug 11, 2025 | 19.81 | 19.81 | 19.59 | 19.59 | - | -0.84% | 240 |
| Aug 8, 2025 | 19.67 | 19.79 | 19.67 | 19.76 | - | 0.38% | 240 |
| Aug 7, 2025 | 19.59 | 19.68 | 19.59 | 19.68 | - | 0.97% | 1 |
| Aug 6, 2025 | 19.48 | 19.49 | 19.48 | 19.49 | - | 0.18% | 1 |
| Aug 5, 2025 | 19.17 | 19.46 | 19.17 | 19.46 | - | 1.12% | 1 |
| Aug 4, 2025 | 18.88 | 19.24 | 18.88 | 19.24 | - | 2.59% | 200 |
| Aug 1, 2025 | 18.83 | 18.83 | 18.76 | 18.76 | - | -0.82% | 200 |
| Jul 31, 2025 | 18.95 | 18.95 | 18.91 | 18.91 | - | 0.40% | - |
| Jul 30, 2025 | 18.89 | 18.89 | 18.84 | 18.84 | - | -0.13% | 160 |
| Jul 29, 2025 | 18.68 | 18.96 | 18.68 | 18.86 | - | 1.48% | 160 |
| Jul 28, 2025 | 18.63 | 18.63 | 18.59 | 18.59 | - | -0.38% | 37 |
| Jul 25, 2025 | 18.62 | 18.66 | 18.62 | 18.66 | - | 0.13% | 37 |
| Jul 24, 2025 | 18.68 | 18.68 | 18.63 | 18.63 | - | 0.73% | 37 |
| Jul 23, 2025 | 18.54 | 18.58 | 18.50 | 18.50 | - | 1.04% | 10 |
| Jul 22, 2025 | 17.68 | 18.51 | 17.68 | 18.31 | - | 3.39% | 330 |
| Jul 21, 2025 | 17.94 | 17.94 | 17.71 | 17.71 | - | -1.17% | 101 |
| Jul 18, 2025 | 17.92 | 17.92 | 17.92 | 17.92 | - | 0.34% | 101 |
| Jul 17, 2025 | 17.92 | 17.92 | 17.86 | 17.86 | - | -0.47% | 101 |
| Jul 16, 2025 | 17.66 | 17.94 | 17.66 | 17.94 | - | 1.61% | 101 |
| Jul 15, 2025 | 18.04 | 18.04 | 17.66 | 17.66 | - | -1.81% | 550 |
| Jul 14, 2025 | 17.68 | 17.99 | 17.68 | 17.98 | - | 0.70% | 550 |
| Jul 11, 2025 | 17.86 | 17.86 | 17.86 | 17.86 | - | -0.36% | 645 |
| Jul 10, 2025 | 18.08 | 18.08 | 17.92 | 17.92 | - | -1.65% | 645 |
| Jul 9, 2025 | 18.29 | 18.39 | 18.22 | 18.22 | - | -0.03% | 645 |
| Jul 8, 2025 | 18.15 | 18.23 | 18.15 | 18.23 | - | 0.66% | 820 |
| Jul 7, 2025 | 17.89 | 18.18 | 17.89 | 18.11 | - | 1.23% | 820 |
| Jul 4, 2025 | 17.97 | 18.13 | 17.89 | 17.89 | - | -0.78% | 800 |
| Jul 3, 2025 | 17.87 | 18.03 | 17.87 | 18.03 | - | 1.01% | 500 |
| Jul 2, 2025 | 18.06 | 18.06 | 17.85 | 17.85 | - | -0.94% | - |