Skip to main content
logo
Poste Italiane S.p.A. (LON:0RC2)
London flag London · Delayed Price · Currency is GBP · Price in EUR
19.84
+0.11 (0.53%)
At close: Sep 9, 2025

Poste Italiane Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 202519.9420.0719.9320.0620.060.43%84,942
Sep 11, 202519.8420.0819.8119.9819.981.06%95,444
Sep 10, 202519.9119.9019.6919.7719.77-0.38%37,416
Sep 9, 202519.7419.9619.7719.8419.840.53%81,057
Sep 8, 202519.8119.8419.6019.7419.740.05%31,113
Sep 5, 202519.7519.8819.6319.7319.73-0.03%48,549
Sep 4, 202519.3919.7419.5119.7319.731.41%46,043
Sep 3, 202519.6719.6519.1319.4619.46-0.66%183,104
Sep 2, 202519.9720.0419.5219.5919.59-2.12%140,993
Sep 1, 202520.0520.1019.9220.0120.01-45,993
Aug 29, 202520.2420.1519.9620.0120.01-0.55%86,130
Aug 28, 202520.2520.3620.0220.1220.12-0.40%98,872
Aug 27, 202520.5020.5320.1420.2020.20-1.46%107,692
Aug 26, 202520.4020.5520.1220.5020.500.49%138,312
Aug 25, 202520.2820.5220.2820.4020.400.42%77,813
Aug 22, 202520.3520.4120.2320.3220.32-0.12%69,980
Aug 21, 202520.3220.4820.2920.3420.340.10%76,034
Aug 20, 202520.2920.4120.2220.3220.320.30%69,461
Aug 19, 202520.2720.3020.2020.2620.260.35%61,696
Aug 18, 202520.4520.4820.1420.1920.190.85%87,245
Aug 15, 202520.0220.0220.0220.0220.02-0.79%-
Aug 14, 202519.9420.2419.9920.1820.181.18%139,683
Aug 13, 202519.9820.0219.9019.9519.950.18%79,529
Aug 12, 202519.7119.9619.7019.9119.911.12%58,070
Aug 11, 202519.7719.8719.6619.6919.69-0.10%57,146
Aug 8, 202519.7819.8719.6619.7119.71-0.30%88,497
Aug 7, 202519.5519.8319.6119.7719.771.07%114,410
Aug 6, 202519.3519.5719.3819.5619.560.69%82,935
Aug 5, 202519.2119.4419.2519.4319.431.15%163,649
Aug 4, 202518.8919.2318.8919.2119.212.24%103,639
Aug 1, 202518.9818.8918.7018.7918.79-0.95%106,369
Jul 31, 202518.9519.1018.9118.9718.97-0.05%82,712
Jul 30, 202518.8819.0118.8218.9818.980.72%100,240
Jul 29, 202518.6418.9818.6518.8418.841.21%166,735
Jul 28, 202518.7518.8518.5918.6218.62-0.24%97,705
Jul 25, 202518.6518.7218.5718.6618.66-0.29%380,194
Jul 24, 202518.5018.7418.4618.7218.721.16%95,882
Jul 23, 202518.5818.6818.3718.5018.501.20%352,070
Jul 22, 202517.8418.7417.8218.2818.282.38%902,547
Jul 21, 202517.9317.9417.7917.8617.86-0.17%46,550
Jul 18, 202517.9418.0717.8817.8917.89-0.22%53,843
Jul 17, 202517.8318.0117.8517.9317.930.39%43,620
Jul 16, 202517.9517.8917.7517.8617.860.38%26,424
Jul 15, 202517.9617.9517.7117.7917.79-1.24%131,366
Jul 14, 202518.0118.0117.7918.0118.010.14%51,169
Jul 11, 202518.0518.0517.8417.9917.99-0.08%85,132
Jul 10, 202518.1818.2617.9718.0018.00-0.74%108,128
Jul 9, 202518.2318.3718.1118.1418.14-0.66%306,754
Jul 8, 202518.1118.2718.1318.2618.260.27%39,800
Jul 7, 202518.0418.2117.8718.2118.211.00%122,420