Poste Italiane Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	23.03	23.14	23.00	23.00	23.00	0.09%	-
Feb 26, 2026	23.39	23.39	22.98	22.98	22.98	-1.25%	-
Feb 25, 2026	23.11	23.27	23.11	23.27	23.27	1.31%	-
Feb 24, 2026	23.09	23.12	22.96	22.97	22.97	-1.63%	-
Feb 23, 2026	23.16	23.37	23.16	23.35	23.35	1.30%	-
Feb 20, 2026	23.14	23.14	23.05	23.05	23.05	0.48%	-
Feb 19, 2026	22.96	23.12	22.94	22.94	22.94	-0.86%	-
Feb 18, 2026	23.18	23.26	23.14	23.14	23.14	0.43%	-
Feb 17, 2026	23.04	23.04	23.03	23.04	23.04	0.17%	-
Feb 16, 2026	22.82	23.04	22.82	23.00	23.00	1.68%	-
Feb 13, 2026	22.94	22.94	22.62	22.62	22.62	-1.18%	-
Feb 12, 2026	23.09	23.29	22.89	22.89	22.89	-1.38%	-
Feb 11, 2026	23.32	23.32	22.94	23.21	23.21	-0.39%	-
Feb 10, 2026	23.27	23.35	23.27	23.30	23.30	0.17%	-
Feb 9, 2026	23.15	23.26	23.15	23.26	23.26	0.87%	-
Feb 6, 2026	22.83	23.06	22.83	23.06	23.06	1.77%	-
Feb 5, 2026	23.01	23.01	22.66	22.66	22.66	-1.90%	-
Feb 4, 2026	22.89	23.12	22.89	23.10	23.10	1.01%	-
Feb 3, 2026	22.89	22.95	22.87	22.87	22.87	0.66%	-
Feb 2, 2026	22.19	22.72	22.19	22.72	22.72	2.25%	-
Jan 30, 2026	21.97	22.22	21.97	22.22	22.22	-0.85%	-
Jan 29, 2026	22.49	22.49	22.36	22.41	22.41	1.27%	-
Jan 28, 2026	22.07	22.13	22.02	22.13	22.13	-0.36%	-
Jan 27, 2026	22.09	22.27	22.09	22.21	22.21	1.14%	-
Jan 26, 2026	21.91	22.03	21.91	21.96	21.96	0.41%	-
Jan 23, 2026	22.04	22.07	21.87	21.87	21.87	-1.35%	-
Jan 22, 2026	21.97	22.17	21.97	22.17	22.17	2.69%	-
Jan 21, 2026	21.85	21.85	21.54	21.59	21.59	-1.37%	-
Jan 20, 2026	21.92	21.92	21.80	21.89	21.89	-0.55%	-
Jan 19, 2026	22.01	22.01	21.97	22.01	22.01	-0.18%	-
Jan 16, 2026	22.06	22.11	22.04	22.05	22.05	-0.45%	-
Jan 15, 2026	22.01	22.22	22.01	22.15	22.15	0.73%	-
Jan 14, 2026	22.07	22.07	21.94	21.99	21.99	-0.54%	-
Jan 13, 2026	22.17	22.17	22.07	22.11	22.11	-0.18%	-
Jan 12, 2026	21.83	22.15	21.83	22.15	22.15	0.09%	-
Jan 9, 2026	22.30	22.30	22.11	22.13	22.13	-0.90%	-
Jan 8, 2026	22.36	22.37	22.29	22.33	22.33	0.50%	-
Jan 7, 2026	22.26	22.35	22.22	22.22	22.22	-1.02%	-
Jan 6, 2026	22.18	22.45	22.16	22.45	22.45	2.89%	-
Jan 5, 2026	21.69	21.86	21.69	21.82	21.82	0.74%	-
Jan 2, 2026	21.50	21.66	21.50	21.66	21.66	0.70%	-
Dec 30, 2025	21.35	21.51	21.35	21.51	21.51	0.42%	-
Dec 29, 2025	21.53	21.53	21.38	21.42	21.42	-0.05%	-
Dec 23, 2025	21.61	21.61	21.43	21.43	21.43	-0.42%	-
Dec 22, 2025	21.50	21.52	21.42	21.52	21.52	0.56%	-
Dec 19, 2025	21.19	21.40	21.19	21.40	21.40	1.57%	-
Dec 18, 2025	21.01	21.16	21.01	21.07	21.07	0.14%	-
Dec 17, 2025	20.90	21.04	20.90	21.04	21.04	0.62%	-
Dec 16, 2025	20.91	20.97	20.91	20.91	20.91	0.19%	-
Dec 15, 2025	20.64	20.87	20.64	20.87	20.87	0.72%	-