Poste Italiane S.p.A. (FRA:7PI)
Germany · Delayed Price · Currency is EUR 19.88
-0.13 (-0.65%)
Last updated: Sep 30, 2025, 8:05 AM CET
Poste Italiane Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | - | -0.65% | - |
| Sep 29, 2025 | 20.16 | 20.16 | 20.01 | 20.01 | 20.01 | -0.30% | 144 |
| Sep 26, 2025 | 19.89 | 20.07 | 19.89 | 20.07 | 20.07 | 1.03% | 144 |
| Sep 25, 2025 | 19.91 | 19.91 | 19.87 | 19.87 | 19.87 | -0.72% | 144 |
| Sep 24, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | 0.78% | 60 |
| Sep 23, 2025 | 20.46 | 20.46 | 19.86 | 19.86 | 19.86 | -1.76% | 1,040 |
| Sep 22, 2025 | 19.94 | 20.21 | 19.94 | 20.21 | 20.21 | 2.38% | 362 |
| Sep 19, 2025 | 19.85 | 20.11 | 19.74 | 19.74 | 19.74 | -0.50% | 260 |
| Sep 18, 2025 | 19.90 | 19.90 | 19.84 | 19.84 | 19.84 | -0.65% | 1 |
| Sep 17, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | -0.99% | 1 |
| Sep 16, 2025 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | 0.25% | 1 |
| Sep 15, 2025 | 20.01 | 20.19 | 20.01 | 20.12 | 20.12 | 0.65% | 1 |
| Sep 12, 2025 | 20.00 | 20.00 | 19.99 | 19.99 | 19.99 | 0.05% | 30 |
| Sep 11, 2025 | 19.70 | 19.98 | 19.70 | 19.98 | 19.98 | 0.68% | 30 |
| Sep 10, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 0.15% | 30 |
| Sep 9, 2025 | 19.61 | 19.82 | 19.61 | 19.82 | 19.82 | 0.89% | 30 |
| Sep 8, 2025 | 19.86 | 19.86 | 19.64 | 19.64 | 19.64 | -0.53% | 30 |
| Sep 5, 2025 | 19.72 | 19.75 | 19.72 | 19.75 | 19.75 | 0.38% | 45 |
| Sep 4, 2025 | 19.40 | 19.67 | 19.40 | 19.67 | 19.67 | 1.55% | 1 |
| Sep 3, 2025 | 19.45 | 19.45 | 19.37 | 19.37 | 19.37 | -0.56% | 500 |
| Sep 2, 2025 | 19.95 | 19.95 | 19.48 | 19.48 | 19.48 | -2.75% | 500 |
| Sep 1, 2025 | 19.96 | 20.12 | 19.96 | 20.03 | 20.03 | 0.40% | 1 |
| Aug 29, 2025 | 20.05 | 20.05 | 19.95 | 19.95 | 19.95 | -0.55% | 1,700 |
| Aug 28, 2025 | 19.91 | 20.15 | 19.91 | 20.06 | 20.06 | -0.84% | 1,700 |
| Aug 27, 2025 | 20.47 | 20.47 | 20.23 | 20.23 | 20.23 | -1.12% | 475 |
| Aug 26, 2025 | 20.31 | 20.46 | 20.31 | 20.46 | 20.46 | -0.10% | 475 |
| Aug 25, 2025 | 20.28 | 20.48 | 20.28 | 20.48 | 20.48 | 1.19% | 475 |
| Aug 22, 2025 | 20.22 | 20.24 | 20.22 | 20.24 | 20.24 | -0.10% | 2,493 |
| Aug 21, 2025 | 20.20 | 20.26 | 20.20 | 20.26 | 20.26 | 0.15% | 2,493 |
| Aug 20, 2025 | 20.11 | 20.23 | 20.11 | 20.23 | 20.23 | 0.60% | 2,493 |
| Aug 19, 2025 | 20.12 | 20.12 | 20.11 | 20.11 | 20.11 | -0.05% | 2,493 |
| Aug 18, 2025 | 20.45 | 20.45 | 20.12 | 20.12 | 20.12 | -0.74% | 2,493 |
| Aug 15, 2025 | 20.20 | 20.29 | 20.20 | 20.27 | 20.27 | 0.55% | 1,000 |
| Aug 14, 2025 | 20.01 | 20.24 | 20.01 | 20.16 | 20.16 | 1.28% | 233 |
| Aug 13, 2025 | 19.87 | 19.95 | 19.87 | 19.91 | 19.91 | 0.30% | 73 |
| Aug 12, 2025 | 19.66 | 19.85 | 19.66 | 19.85 | 19.85 | 1.30% | 240 |
| Aug 11, 2025 | 19.81 | 19.81 | 19.59 | 19.59 | 19.59 | -0.84% | 240 |
| Aug 8, 2025 | 19.67 | 19.79 | 19.67 | 19.76 | 19.76 | 0.38% | 240 |
| Aug 7, 2025 | 19.59 | 19.68 | 19.59 | 19.68 | 19.68 | 0.97% | 1 |
| Aug 6, 2025 | 19.48 | 19.49 | 19.48 | 19.49 | 19.49 | 0.18% | 1 |
| Aug 5, 2025 | 19.17 | 19.46 | 19.17 | 19.46 | 19.46 | 1.12% | 1 |
| Aug 4, 2025 | 18.88 | 19.24 | 18.88 | 19.24 | 19.24 | 2.59% | 200 |
| Aug 1, 2025 | 18.83 | 18.83 | 18.76 | 18.76 | 18.76 | -0.82% | 200 |
| Jul 31, 2025 | 18.95 | 18.95 | 18.91 | 18.91 | 18.91 | 0.40% | 160 |
| Jul 30, 2025 | 18.89 | 18.89 | 18.84 | 18.84 | 18.84 | -0.13% | 160 |
| Jul 29, 2025 | 18.68 | 18.96 | 18.68 | 18.86 | 18.86 | 1.48% | 160 |
| Jul 28, 2025 | 18.63 | 18.63 | 18.59 | 18.59 | 18.59 | -0.38% | 37 |
| Jul 25, 2025 | 18.62 | 18.66 | 18.62 | 18.66 | 18.66 | 0.13% | 37 |
| Jul 24, 2025 | 18.68 | 18.68 | 18.63 | 18.63 | 18.63 | 0.73% | 37 |
| Jul 23, 2025 | 18.54 | 18.58 | 18.50 | 18.50 | 18.50 | 1.04% | 10 |