Poste Italiane Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 26, 2025	20.68	20.68	20.42	20.67	20.67	0.58%	61,911
Nov 25, 2025	20.41	20.60	20.23	20.55	20.55	1.28%	61,290
Nov 24, 2025	20.79	20.67	20.29	20.29	20.29	-2.31%	94,832
Nov 21, 2025	21.05	20.89	20.70	20.77	20.37	-1.10%	115,452
Nov 20, 2025	20.75	21.20	20.87	21.00	20.60	1.35%	87,128
Nov 19, 2025	20.88	20.90	20.68	20.72	20.32	-0.81%	93,271
Nov 18, 2025	21.22	21.01	20.73	20.89	20.49	-1.37%	183,446
Nov 17, 2025	21.14	21.30	21.07	21.18	20.77	-0.24%	205,615
Nov 14, 2025	21.37	21.43	21.00	21.23	20.82	-0.19%	264,861
Nov 13, 2025	21.50	21.79	21.21	21.27	20.86	-1.02%	496,578
Nov 12, 2025	21.16	21.49	21.12	21.49	21.08	1.75%	209,690
Nov 11, 2025	20.99	21.17	20.88	21.12	20.71	0.81%	130,354
Nov 10, 2025	20.67	21.02	20.79	20.95	20.55	1.01%	121,609
Nov 7, 2025	20.67	20.78	20.55	20.74	20.34	0.14%	97,547
Nov 6, 2025	20.69	20.87	20.58	20.71	20.31	-0.10%	176,069
Nov 5, 2025	20.75	20.84	20.56	20.73	20.33	-0.91%	52,093
Nov 4, 2025	20.83	20.92	20.48	20.92	20.52	0.10%	109,427
Nov 3, 2025	20.87	21.09	20.76	20.90	20.50	0.05%	118,958
Oct 31, 2025	20.95	21.03	20.84	20.89	20.49	-0.14%	76,577
Oct 30, 2025	20.87	21.00	20.74	20.92	20.52	0.48%	85,266
Oct 29, 2025	20.89	21.00	20.74	20.82	20.42	-0.43%	106,078
Oct 28, 2025	20.70	20.94	20.65	20.91	20.51	0.92%	201,047
Oct 27, 2025	20.36	20.74	20.37	20.72	20.32	1.77%	99,276
Oct 24, 2025	20.31	20.37	20.16	20.36	19.97	0.44%	43,974
Oct 23, 2025	20.19	20.38	20.20	20.27	19.88	0.30%	37,326
Oct 22, 2025	20.23	20.28	20.08	20.21	19.82	-0.05%	39,953
Oct 21, 2025	20.20	20.36	20.19	20.22	19.83	0.15%	43,269
Oct 20, 2025	20.04	20.30	20.02	20.19	19.80	1.28%	42,764
Oct 17, 2025	20.31	20.16	19.84	19.94	19.55	-2.04%	49,544
Oct 16, 2025	20.30	20.36	20.16	20.35	19.96	0.49%	10,188
Oct 15, 2025	20.74	20.77	20.25	20.25	19.86	-2.03%	23,078
Oct 14, 2025	20.48	20.74	20.27	20.67	20.27	1.03%	17,050
Oct 13, 2025	20.42	20.67	20.43	20.46	20.07	0.10%	10,477
Oct 10, 2025	20.57	20.71	20.40	20.44	20.05	-0.49%	23,356
Oct 9, 2025	20.30	20.59	20.27	20.54	20.14	0.79%	19,561
Oct 8, 2025	20.15	20.38	20.16	20.38	19.99	1.09%	26,603
Oct 7, 2025	20.16	20.23	20.11	20.16	19.77	-0.17%	90,350
Oct 6, 2025	20.20	20.33	20.04	20.20	19.81	-0.37%	29,785
Oct 3, 2025	20.19	20.30	20.14	20.27	19.88	0.70%	7,867
Oct 2, 2025	20.11	20.20	20.02	20.13	19.74	0.10%	65,493
Oct 1, 2025	20.21	20.17	19.96	20.11	19.72	0.03%	13,131
Sep 30, 2025	20.01	20.25	20.00	20.10	19.72	-0.38%	44,784
Sep 29, 2025	20.16	20.20	20.09	20.18	19.79	0.40%	41,856
Sep 26, 2025	19.84	20.20	19.97	20.10	19.71	0.98%	45,792
Sep 25, 2025	19.99	19.93	19.77	19.91	19.52	-0.10%	24,511
Sep 24, 2025	20.05	20.08	19.85	19.93	19.54	-0.25%	39,104
Sep 23, 2025	20.30	20.34	19.98	19.98	19.59	-0.97%	94,066
Sep 22, 2025	20.05	20.19	19.98	20.17	19.78	0.35%	77,438
Sep 19, 2025	19.97	20.16	19.86	20.10	19.71	0.90%	82,327
Sep 18, 2025	19.84	20.09	19.85	19.92	19.54	-0.10%	1,460,930