Poste Italiane Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2025	21.45	21.45	21.45	21.45	21.45	-0.35%	-
Dec 23, 2025	21.54	21.67	21.40	21.52	21.52	-0.09%	273,968
Dec 22, 2025	21.46	21.60	21.36	21.54	21.54	0.19%	504,620
Dec 19, 2025	21.08	21.50	21.17	21.50	21.50	1.79%	747,011
Dec 18, 2025	20.82	21.17	20.97	21.12	21.12	0.67%	268,510
Dec 17, 2025	20.78	21.02	20.87	20.98	20.98	0.77%	938,338
Dec 16, 2025	20.77	21.00	20.79	20.82	20.82	-0.48%	51,740
Dec 15, 2025	20.65	20.92	20.63	20.92	20.92	1.90%	93,551
Dec 12, 2025	20.71	20.82	20.50	20.53	20.53	-0.82%	19,809
Dec 11, 2025	20.65	20.74	20.43	20.70	20.70	0.53%	50,117
Dec 10, 2025	20.41	20.67	20.41	20.59	20.59	0.44%	53,164
Dec 9, 2025	20.25	20.50	20.23	20.50	20.50	1.23%	25,549
Dec 8, 2025	20.30	20.33	20.14	20.25	20.25	-	655
Dec 5, 2025	20.23	20.45	20.10	20.25	20.25	0.30%	37,777
Dec 4, 2025	20.34	20.43	20.14	20.19	20.19	-0.64%	50,789
Dec 3, 2025	20.67	20.75	20.30	20.32	20.32	-1.60%	75,646
Dec 2, 2025	20.51	20.82	20.41	20.65	20.65	0.73%	129,838
Dec 1, 2025	20.63	20.64	20.36	20.50	20.50	-0.53%	50,898
Nov 28, 2025	20.79	20.74	20.54	20.61	20.61	-0.48%	151,832
Nov 27, 2025	20.70	20.82	20.66	20.71	20.71	0.19%	64,382
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%	94,907
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