Poste Italiane Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	23.27	23.72	22.81	23.13	23.13	-0.43%	169,073
Feb 10, 2026	23.35	23.41	23.23	23.23	23.23	-0.81%	56,124
Feb 9, 2026	23.13	23.42	23.01	23.42	23.42	1.30%	124,521
Feb 6, 2026	22.61	23.12	22.53	23.12	23.12	1.36%	100,356
Feb 5, 2026	22.97	23.07	22.60	22.81	22.81	-0.74%	89,780
Feb 4, 2026	22.94	23.14	22.80	22.98	22.98	0.44%	93,282
Feb 3, 2026	22.71	23.02	22.83	22.88	22.88	1.10%	66,498
Feb 2, 2026	22.15	22.76	22.13	22.63	22.63	1.94%	145,724
Jan 30, 2026	22.21	22.23	22.06	22.20	22.20	0.95%	45,334
Jan 29, 2026	22.11	22.41	21.99	21.99	21.99	-0.50%	74,648
Jan 28, 2026	22.21	22.21	21.97	22.10	22.10	-0.05%	98,291
Jan 27, 2026	21.93	22.29	22.09	22.11	22.11	0.55%	92,429
Jan 26, 2026	21.77	22.04	21.86	21.99	21.99	0.78%	40,195
Jan 23, 2026	22.07	22.10	21.74	21.82	21.82	-1.22%	465,380
Jan 22, 2026	21.85	22.18	21.83	22.09	22.09	1.80%	278,069
Jan 21, 2026	22.03	21.88	21.40	21.70	21.70	-1.32%	1,720,271
Jan 20, 2026	22.00	21.99	21.80	21.99	21.99	-0.50%	1,787,580
Jan 19, 2026	22.00	22.17	21.88	22.10	22.10	-0.18%	908,206
Jan 16, 2026	22.04	22.14	22.02	22.14	22.14	0.05%	647,717
Jan 15, 2026	22.05	22.25	21.98	22.13	22.13	0.91%	637,176
Jan 14, 2026	22.01	22.06	21.87	21.93	21.93	-0.54%	1,572,510
Jan 13, 2026	22.12	22.25	22.03	22.05	22.05	-0.45%	808,963
Jan 12, 2026	22.14	22.21	21.77	22.15	22.15	0.23%	433,333
Jan 9, 2026	22.41	22.41	22.04	22.10	22.10	-1.30%	1,482,020
Jan 8, 2026	22.31	22.47	22.24	22.39	22.39	0.33%	647,971
Jan 7, 2026	22.35	22.39	22.25	22.32	22.32	0.51%	551,630
Jan 6, 2026	21.96	22.43	22.09	22.20	22.20	0.70%	676,082
Jan 5, 2026	21.63	22.05	21.65	22.05	22.05	2.06%	504,813
Jan 2, 2026	21.44	21.69	21.39	21.60	21.60	0.79%	294,833
Dec 31, 2025	21.44	21.44	21.44	21.44	21.44	-0.17%	-
Dec 30, 2025	21.38	21.53	21.29	21.47	21.47	0.47%	283,682
Dec 29, 2025	21.56	21.58	21.29	21.37	21.37	-0.34%	263,548
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