Poste Italiane Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 14, 2025	21.13	21.19	21.13	21.19	20.78	0.33%	-
Nov 13, 2025	21.55	21.55	21.12	21.12	20.72	-1.90%	794
Nov 12, 2025	21.11	21.53	21.11	21.53	21.12	2.04%	1,506
Nov 11, 2025	20.98	21.10	20.98	21.10	20.70	0.57%	1,480
Nov 10, 2025	20.94	20.99	20.94	20.98	20.58	0.67%	124
Nov 7, 2025	20.67	20.84	20.67	20.84	20.44	0.77%	-
Nov 6, 2025	20.48	20.68	20.48	20.68	20.28	-0.29%	-
Nov 5, 2025	20.74	20.74	20.74	20.74	20.34	-0.77%	-
Nov 4, 2025	20.66	20.90	20.66	20.90	20.50	0.38%	300
Nov 3, 2025	20.93	20.93	20.79	20.82	20.42	-0.67%	1,000
Oct 31, 2025	20.79	20.96	20.79	20.96	20.56	0.67%	5
Oct 30, 2025	20.75	20.82	20.75	20.82	20.42	0.43%	-
Oct 29, 2025	20.81	20.81	20.73	20.73	20.33	-0.38%	-
Oct 28, 2025	20.67	20.81	20.67	20.81	20.41	0.48%	-
Oct 27, 2025	20.22	20.72	20.22	20.71	20.31	2.32%	212