Poste Italiane Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	22.00	22.27	22.00	22.04	22.04	-0.14%	498
Jan 29, 2026	22.09	22.42	22.07	22.07	22.07	0.09%	925
Jan 28, 2026	21.86	22.05	21.86	22.05	22.05	0.50%	-
Jan 27, 2026	21.96	22.11	21.94	21.94	21.94	-0.41%	15
Jan 26, 2026	21.72	22.12	21.72	22.03	22.03	1.38%	262
Jan 23, 2026	22.04	22.04	21.73	21.73	21.73	-1.50%	-
Jan 22, 2026	21.81	22.06	21.81	22.06	22.06	0.50%	-
Jan 21, 2026	21.73	21.95	21.73	21.95	21.95	0.27%	82
Jan 20, 2026	21.94	21.94	21.89	21.89	21.89	-1.22%	-
Jan 19, 2026	21.83	22.16	21.83	22.16	22.16	0.36%	858
Jan 16, 2026	22.03	22.22	22.03	22.08	22.08	0.45%	35
Jan 15, 2026	22.08	22.08	21.98	21.98	21.98	0.18%	-
Jan 14, 2026	22.02	22.02	21.87	21.94	21.94	-0.27%	193
Jan 13, 2026	22.11	22.11	22.00	22.00	22.00	-0.50%	-
Jan 12, 2026	22.12	22.12	22.00	22.11	22.11	0.32%	408
Jan 9, 2026	22.31	22.31	22.04	22.04	22.04	-1.17%	-
Jan 8, 2026	22.19	22.30	22.19	22.30	22.30	0.18%	-
Jan 7, 2026	22.19	22.26	22.19	22.26	22.26	0.27%	-
Jan 6, 2026	21.97	22.20	21.97	22.20	22.20	1.19%	100
Jan 5, 2026	21.63	21.94	21.63	21.94	21.94	1.81%	-
Jan 2, 2026	21.23	21.55	21.23	21.55	21.55	0.61%	-
Dec 30, 2025	21.15	21.42	21.15	21.42	21.42	1.32%	-
Dec 29, 2025	21.39	21.39	21.14	21.14	21.14	-1.31%	-
Dec 23, 2025	21.50	21.55	21.42	21.42	21.42	-0.23%	46
Dec 22, 2025	21.41	21.47	21.41	21.47	21.47	0.33%	300
Dec 19, 2025	21.02	21.40	21.02	21.40	21.40	1.81%	-
Dec 18, 2025	20.84	21.02	20.84	21.02	21.02	1.06%	-
Dec 17, 2025	20.79	20.80	20.79	20.80	20.80	-	-
Dec 16, 2025	20.68	20.80	20.68	20.80	20.80	0.24%	-
Dec 15, 2025	20.48	20.94	20.48	20.75	20.75	1.37%	2,293
Dec 12, 2025	20.71	20.71	20.47	20.47	20.47	-1.02%	-
Dec 11, 2025	20.45	20.68	20.45	20.68	20.68	0.73%	-
Dec 10, 2025	20.37	20.53	20.37	20.53	20.53	0.74%	-
Dec 9, 2025	20.14	20.38	20.14	20.38	20.38	1.19%	-
Dec 8, 2025	20.31	20.31	20.14	20.14	20.14	-0.05%	155
Dec 5, 2025	20.18	20.18	20.15	20.15	20.15	-1.42%	-
Dec 4, 2025	20.44	20.44	20.44	20.44	20.44	0.25%	-
Dec 3, 2025	20.64	20.64	20.39	20.39	20.39	-1.16%	-
Dec 2, 2025	20.45	20.63	20.45	20.63	20.63	0.98%	-
Dec 1, 2025	20.45	20.53	20.32	20.43	20.43	-0.63%	979
Nov 28, 2025	20.69	20.69	20.56	20.56	20.56	-0.58%	-
Nov 27, 2025	20.63	20.68	20.63	20.68	20.68	0.78%	-
Nov 26, 2025	20.60	20.60	20.52	20.52	20.52	-0.10%	-
Nov 25, 2025	20.29	20.55	20.28	20.54	20.54	1.13%	245
Nov 24, 2025	20.51	20.51	20.31	20.31	20.31	-2.82%	-
Nov 21, 2025	20.61	20.92	20.61	20.90	20.50	1.21%	100
Nov 20, 2025	20.87	20.87	20.65	20.65	20.25	-0.29%	239
Nov 19, 2025	20.80	20.92	20.71	20.71	20.31	-0.58%	25
Nov 18, 2025	20.79	20.83	20.79	20.83	20.43	-0.71%	-
Nov 17, 2025	21.45	21.45	20.98	20.98	20.58	-0.99%	100