Poste Italiane S.p.A. (LON:0RC2)
London · Delayed Price · Currency is GBP · Price in EUR 19.94
-0.42 (-2.04%)
At close: Oct 17, 2025
Poste Italiane Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 20.31 | 20.37 | 20.16 | 20.36 | 20.36 | 0.44% | 43,974 |
| Oct 23, 2025 | 20.19 | 20.38 | 20.20 | 20.27 | 20.27 | 0.30% | 37,326 |
| Oct 22, 2025 | 20.23 | 20.28 | 20.08 | 20.21 | 20.21 | -0.05% | 39,953 |
| Oct 21, 2025 | 20.20 | 20.36 | 20.19 | 20.22 | 20.22 | 0.15% | 43,269 |
| Oct 20, 2025 | 20.04 | 20.30 | 20.02 | 20.19 | 20.19 | 1.28% | 42,764 |
| Oct 17, 2025 | 20.31 | 20.16 | 19.84 | 19.94 | 19.94 | -2.04% | 49,544 |
| Oct 16, 2025 | 20.30 | 20.36 | 20.16 | 20.35 | 20.35 | 0.49% | 10,188 |
| Oct 15, 2025 | 20.74 | 20.77 | 20.25 | 20.25 | 20.25 | -2.03% | 23,078 |
| Oct 14, 2025 | 20.48 | 20.74 | 20.27 | 20.67 | 20.67 | 1.03% | 17,050 |
| Oct 13, 2025 | 20.42 | 20.67 | 20.43 | 20.46 | 20.46 | 0.10% | 10,477 |
| Oct 10, 2025 | 20.57 | 20.71 | 20.40 | 20.44 | 20.44 | -0.49% | 23,356 |
| Oct 9, 2025 | 20.30 | 20.59 | 20.27 | 20.54 | 20.54 | 0.79% | 19,561 |
| Oct 8, 2025 | 20.15 | 20.38 | 20.16 | 20.38 | 20.38 | 1.09% | 26,603 |
| Oct 7, 2025 | 20.16 | 20.23 | 20.11 | 20.16 | 20.16 | -0.17% | 90,350 |
| Oct 6, 2025 | 20.20 | 20.33 | 20.04 | 20.20 | 20.20 | -0.37% | 29,785 |
| Oct 3, 2025 | 20.19 | 20.30 | 20.14 | 20.27 | 20.27 | 0.70% | 7,867 |
| Oct 2, 2025 | 20.11 | 20.20 | 20.02 | 20.13 | 20.13 | 0.10% | 65,493 |
| Oct 1, 2025 | 20.21 | 20.17 | 19.96 | 20.11 | 20.11 | 0.03% | 13,131 |
| Sep 30, 2025 | 20.01 | 20.25 | 20.00 | 20.10 | 20.10 | -0.38% | 44,784 |
| Sep 29, 2025 | 20.16 | 20.20 | 20.09 | 20.18 | 20.18 | 0.40% | 41,856 |
| Sep 26, 2025 | 19.84 | 20.20 | 19.97 | 20.10 | 20.10 | 0.98% | 45,792 |
| Sep 25, 2025 | 19.99 | 19.93 | 19.77 | 19.91 | 19.91 | -0.10% | 24,511 |
| Sep 24, 2025 | 20.05 | 20.08 | 19.85 | 19.93 | 19.93 | -0.25% | 39,104 |
| Sep 23, 2025 | 20.30 | 20.34 | 19.98 | 19.98 | 19.98 | -0.97% | 94,066 |
| Sep 22, 2025 | 20.05 | 20.19 | 19.98 | 20.17 | 20.17 | 0.35% | 77,438 |
| Sep 19, 2025 | 19.97 | 20.16 | 19.86 | 20.10 | 20.10 | 0.90% | 82,327 |
| Sep 18, 2025 | 19.84 | 20.09 | 19.85 | 19.92 | 19.92 | -0.10% | 1,460,930 |
| Sep 17, 2025 | 19.99 | 20.02 | 19.79 | 19.94 | 19.94 | -0.05% | 3,304,139 |
| Sep 16, 2025 | 20.18 | 20.17 | 19.89 | 19.95 | 19.95 | -1.34% | 81,025 |
| Sep 15, 2025 | 20.10 | 20.32 | 20.10 | 20.22 | 20.22 | 0.80% | 104,209 |
| Sep 12, 2025 | 19.94 | 20.07 | 19.93 | 20.06 | 20.06 | 0.43% | 84,942 |
| Sep 11, 2025 | 19.84 | 20.08 | 19.81 | 19.98 | 19.98 | 1.06% | 95,444 |
| Sep 10, 2025 | 19.91 | 19.90 | 19.69 | 19.77 | 19.77 | -0.38% | 37,416 |
| Sep 9, 2025 | 19.74 | 19.96 | 19.77 | 19.84 | 19.84 | 0.53% | 81,057 |
| Sep 8, 2025 | 19.81 | 19.84 | 19.60 | 19.74 | 19.74 | 0.05% | 31,113 |
| Sep 5, 2025 | 19.75 | 19.88 | 19.63 | 19.73 | 19.73 | -0.03% | 48,549 |
| Sep 4, 2025 | 19.39 | 19.74 | 19.51 | 19.73 | 19.73 | 1.41% | 46,043 |
| Sep 3, 2025 | 19.67 | 19.65 | 19.13 | 19.46 | 19.46 | -0.66% | 183,104 |
| Sep 2, 2025 | 19.97 | 20.04 | 19.52 | 19.59 | 19.59 | -2.12% | 140,993 |
| Sep 1, 2025 | 20.05 | 20.10 | 19.92 | 20.01 | 20.01 | - | 45,993 |
| Aug 29, 2025 | 20.24 | 20.15 | 19.96 | 20.01 | 20.01 | -0.55% | 86,130 |
| Aug 28, 2025 | 20.25 | 20.36 | 20.02 | 20.12 | 20.12 | -0.40% | 98,872 |
| Aug 27, 2025 | 20.50 | 20.53 | 20.14 | 20.20 | 20.20 | -1.46% | 107,692 |
| Aug 26, 2025 | 20.40 | 20.55 | 20.12 | 20.50 | 20.50 | 0.49% | 138,312 |
| Aug 25, 2025 | 20.28 | 20.52 | 20.28 | 20.40 | 20.40 | 0.42% | 77,813 |
| Aug 22, 2025 | 20.35 | 20.41 | 20.23 | 20.32 | 20.32 | -0.12% | 69,980 |
| Aug 21, 2025 | 20.32 | 20.48 | 20.29 | 20.34 | 20.34 | 0.10% | 76,034 |
| Aug 20, 2025 | 20.29 | 20.41 | 20.22 | 20.32 | 20.32 | 0.30% | 69,461 |
| Aug 19, 2025 | 20.27 | 20.30 | 20.20 | 20.26 | 20.26 | 0.35% | 61,696 |
| Aug 18, 2025 | 20.45 | 20.48 | 20.14 | 20.19 | 20.19 | 0.85% | 87,245 |