Poste Italiane S.p.A. (FRA:7PI)
Germany · Delayed Price · Currency is EUR 20.22
+0.11 (0.55%)
At close: Oct 23, 2025
Poste Italiane Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 20.10 | 20.22 | 20.10 | 20.22 | 20.22 | 0.55% | 195 |
| Oct 22, 2025 | 20.02 | 20.11 | 20.02 | 20.11 | 20.11 | 0.35% | 195 |
| Oct 21, 2025 | 20.17 | 20.17 | 20.04 | 20.04 | 20.04 | -0.74% | 50 |
| Oct 20, 2025 | 20.13 | 20.19 | 20.13 | 20.19 | 20.19 | 1.00% | 50 |
| Oct 17, 2025 | 20.12 | 20.12 | 19.99 | 19.99 | 19.99 | -1.24% | 150 |
| Oct 16, 2025 | 20.19 | 20.31 | 20.19 | 20.24 | 20.24 | 0.35% | 150 |
| Oct 15, 2025 | 20.67 | 20.67 | 20.17 | 20.17 | 20.17 | -1.99% | 350 |
| Oct 14, 2025 | 20.30 | 20.58 | 20.30 | 20.58 | 20.58 | 0.78% | 15,290 |
| Oct 13, 2025 | 20.39 | 20.42 | 20.39 | 20.42 | 20.42 | 0.74% | 15,290 |
| Oct 10, 2025 | 20.29 | 20.63 | 20.27 | 20.27 | 20.27 | 0.15% | 15,290 |
| Oct 9, 2025 | 20.42 | 20.42 | 20.24 | 20.24 | 20.24 | -0.20% | 50 |
| Oct 8, 2025 | 20.08 | 20.28 | 20.08 | 20.28 | 20.28 | 1.10% | 50 |
| Oct 7, 2025 | 20.11 | 20.11 | 20.06 | 20.06 | 20.06 | -0.45% | - |
| Oct 6, 2025 | 20.15 | 20.17 | 20.15 | 20.15 | 20.15 | 1.05% | 50 |
| Oct 3, 2025 | 20.09 | 20.09 | 19.94 | 19.94 | 19.94 | -0.75% | 100 |
| Oct 2, 2025 | 20.16 | 20.16 | 20.09 | 20.09 | 20.09 | -0.20% | 3 |
| Oct 1, 2025 | 20.11 | 20.13 | 20.11 | 20.13 | 20.13 | -0.15% | 335 |
| Sep 30, 2025 | 19.88 | 20.16 | 19.88 | 20.16 | 20.16 | 0.75% | 523 |
| Sep 29, 2025 | 20.16 | 20.16 | 20.01 | 20.01 | 20.01 | -0.30% | 535 |
| Sep 26, 2025 | 19.89 | 20.07 | 19.89 | 20.07 | 20.07 | 1.03% | 50 |
| Sep 25, 2025 | 19.91 | 19.91 | 19.87 | 19.87 | 19.87 | -0.72% | 821 |
| Sep 24, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | 0.78% | 435 |
| 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 |