Poste Italiane S.p.A. (LON:0RC2)
London · Delayed Price · Currency is GBP · Price in EUR 25.85
+0.22 (0.85%)
At close: Sep 25, 2026
LON:0RC2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 25.94 | 26.15 | 25.74 | 26.02 | 26.02 | 1.52% | 426,931 |
| Sep 24, 2026 | 25.49 | 25.88 | 24.98 | 25.63 | 25.63 | 0.59% | 691,108 |
| Sep 23, 2026 | 25.62 | 25.87 | 25.23 | 25.48 | 25.48 | -0.16% | 108,186 |
| Sep 22, 2026 | 26.65 | 26.70 | 25.47 | 25.52 | 25.52 | -4.16% | 1,665,264 |
| Sep 21, 2026 | 26.84 | 27.07 | 26.56 | 26.63 | 26.63 | -0.97% | 3,067,748 |
| Sep 18, 2026 | 26.98 | 27.19 | 26.67 | 26.89 | 26.89 | -0.18% | 452,214 |
| Sep 17, 2026 | 26.18 | 27.12 | 26.18 | 26.94 | 26.94 | 2.74% | 968,513 |
| Sep 16, 2026 | 25.92 | 26.22 | 25.92 | 26.22 | 26.22 | 2.49% | 201,336 |
| Sep 15, 2026 | 25.95 | 26.13 | 25.46 | 25.58 | 25.58 | -1.37% | 251,376 |
| Sep 14, 2026 | 25.93 | 26.34 | 25.94 | 25.94 | 25.94 | -0.46% | 105,918 |
| Sep 11, 2026 | 25.61 | 26.06 | 25.54 | 26.06 | 26.06 | 1.92% | 168,944 |
| Sep 10, 2026 | 25.66 | 25.61 | 25.29 | 25.57 | 25.57 | -0.35% | 381,386 |
| Sep 9, 2026 | 26.49 | 26.37 | 25.57 | 25.66 | 25.66 | -2.77% | 438,979 |
| Sep 8, 2026 | 26.32 | 26.67 | 26.00 | 26.39 | 26.39 | 0.53% | 1,835,284 |
| Sep 7, 2026 | 26.85 | 26.94 | 25.58 | 26.25 | 26.25 | -2.42% | 291,369 |
| Sep 4, 2026 | 26.99 | 27.06 | 26.34 | 26.90 | 26.90 | -0.30% | 162,018 |
| Sep 3, 2026 | 26.40 | 27.09 | 26.37 | 26.98 | 26.98 | 2.45% | 245,567 |
| Sep 2, 2026 | 26.96 | 26.83 | 26.20 | 26.34 | 26.34 | -1.51% | 128,769 |
| Sep 1, 2026 | 27.83 | 27.86 | 26.51 | 26.74 | 26.74 | -3.78% | 658,484 |
| Aug 31, 2026 | 27.75 | 27.95 | 27.73 | 27.79 | 27.79 | 0.29% | 46,245 |
| Aug 28, 2026 | 27.71 | 27.95 | 27.63 | 27.71 | 27.71 | 0.22% | 101,000 |
| Aug 27, 2026 | 27.91 | 27.94 | 27.59 | 27.65 | 27.65 | -0.82% | 46,271 |
| Aug 26, 2026 | 27.48 | 28.00 | 27.51 | 27.88 | 27.88 | 1.46% | 104,159 |
| Aug 25, 2026 | 27.27 | 27.57 | 27.33 | 27.48 | 27.48 | 0.40% | 73,156 |
| Aug 24, 2026 | 27.10 | 27.57 | 27.26 | 27.37 | 27.37 | 0.63% | 86,244 |
| Aug 21, 2026 | 27.15 | 27.28 | 27.08 | 27.20 | 27.20 | 0.44% | 93,346 |
| Aug 20, 2026 | 27.18 | 27.27 | 27.00 | 27.08 | 27.08 | -0.10% | 237,399 |
| Aug 19, 2026 | 27.32 | 27.34 | 27.04 | 27.11 | 27.11 | -0.45% | 717,507 |
| Aug 18, 2026 | 27.34 | 27.39 | 27.16 | 27.23 | 27.23 | -0.58% | 131,685 |
| Aug 17, 2026 | 27.36 | 27.47 | 27.26 | 27.39 | 27.39 | 0.11% | 126,043 |
| Aug 14, 2026 | 27.19 | 27.36 | 26.94 | 27.36 | 27.36 | 0.65% | 32,033 |
| Aug 13, 2026 | 27.01 | 27.32 | 27.00 | 27.18 | 27.18 | 0.75% | 130,035 |
| Aug 12, 2026 | 26.88 | 27.16 | 26.77 | 26.98 | 26.98 | 0.78% | 333,556 |
| Aug 11, 2026 | 26.87 | 26.96 | 26.72 | 26.77 | 26.77 | -0.37% | 633,265 |
| Aug 10, 2026 | 27.24 | 27.26 | 26.87 | 26.87 | 26.87 | -1.43% | 130,505 |
| Aug 7, 2026 | 27.45 | 27.62 | 27.26 | 27.26 | 27.26 | -0.26% | 327,277 |
| Aug 6, 2026 | 27.41 | 27.58 | 27.30 | 27.33 | 27.33 | -0.15% | 375,356 |
| Aug 5, 2026 | 27.11 | 27.78 | 27.31 | 27.37 | 27.37 | 0.59% | 997,445 |
| Aug 4, 2026 | 26.73 | 27.27 | 26.56 | 27.21 | 27.21 | 1.87% | 292,502 |
| Aug 3, 2026 | 26.18 | 26.74 | 26.02 | 26.71 | 26.71 | 1.91% | 503,333 |
| Jul 31, 2026 | 26.38 | 26.40 | 25.84 | 26.21 | 26.21 | -0.34% | 418,176 |
| Jul 30, 2026 | 26.29 | 26.40 | 26.10 | 26.30 | 26.30 | 0.88% | 164,345 |
| Jul 29, 2026 | 26.39 | 26.72 | 26.04 | 26.07 | 26.07 | -0.87% | 1,073,651 |
| Jul 28, 2026 | 26.33 | 26.47 | 25.90 | 26.30 | 26.30 | 0.23% | 183,923 |
| Jul 27, 2026 | 26.10 | 26.60 | 26.02 | 26.24 | 26.24 | 0.34% | 322,233 |
| Jul 24, 2026 | 27.23 | 27.33 | 26.08 | 26.15 | 26.15 | -3.65% | 512,911 |
| Jul 23, 2026 | 27.44 | 27.53 | 27.02 | 27.14 | 27.14 | -1.49% | 2,495,340 |
| Jul 22, 2026 | 27.35 | 27.55 | 27.12 | 27.55 | 27.55 | -0.14% | 556,866 |
| Jul 21, 2026 | 27.64 | 27.74 | 27.44 | 27.59 | 27.59 | - | 352,129 |
| Jul 20, 2026 | 27.84 | 27.81 | 27.47 | 27.59 | 27.59 | -0.90% | 155,693 |