Poste Italiane S.p.A. (VIE:PST)
Austria · Delayed Price · Currency is EUR 21.15
-0.23 (-1.08%)
At close: Nov 14, 2025
Poste Italiane Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 21.38 | 21.38 | 21.12 | 21.15 | 21.15 | -1.08% | - |
| Nov 13, 2025 | 21.50 | 21.72 | 21.38 | 21.38 | 21.38 | 0.38% | - |
| Nov 12, 2025 | 21.15 | 21.30 | 21.12 | 21.30 | 21.30 | 0.71% | 300 |
| Nov 11, 2025 | 20.95 | 21.15 | 20.95 | 21.15 | 21.15 | 0.91% | - |
| Nov 10, 2025 | 20.89 | 20.97 | 20.89 | 20.96 | 20.96 | 1.30% | - |
| Nov 7, 2025 | 20.74 | 20.74 | 20.61 | 20.69 | 20.69 | -0.14% | - |
| Nov 6, 2025 | 20.72 | 20.75 | 20.72 | 20.72 | 20.72 | 0.10% | - |
| Nov 5, 2025 | 20.70 | 20.70 | 20.61 | 20.70 | 20.70 | -0.34% | - |
| Nov 4, 2025 | 20.66 | 20.77 | 20.52 | 20.77 | 20.77 | -0.29% | - |
| Nov 3, 2025 | 20.91 | 21.00 | 20.83 | 20.83 | 20.83 | -0.14% | - |
| Oct 31, 2025 | 20.94 | 20.99 | 20.86 | 20.86 | 20.86 | -0.29% | - |
| Oct 30, 2025 | 20.87 | 20.92 | 20.79 | 20.92 | 20.92 | 0.72% | - |
| Oct 29, 2025 | 20.90 | 20.90 | 20.77 | 20.77 | 20.77 | -0.24% | - |
| Oct 28, 2025 | 20.71 | 20.82 | 20.66 | 20.82 | 20.82 | 0.63% | - |
| Oct 27, 2025 | 20.46 | 20.69 | 20.46 | 20.69 | 20.69 | 1.87% | - |
| Oct 24, 2025 | 20.31 | 20.31 | 20.19 | 20.31 | 20.31 | -0.20% | - |
| Oct 23, 2025 | 20.25 | 20.35 | 20.25 | 20.35 | 20.35 | 0.94% | - |
| Oct 22, 2025 | 20.45 | 20.45 | 20.12 | 20.16 | 20.16 | -0.30% | - |
| Oct 21, 2025 | 20.51 | 20.51 | 20.22 | 20.22 | 20.22 | - | - |
| Oct 20, 2025 | 20.14 | 20.24 | 20.14 | 20.22 | 20.22 | 1.40% | - |
| Oct 17, 2025 | 20.02 | 20.02 | 19.94 | 19.94 | 19.94 | -1.34% | - |
| Oct 16, 2025 | 20.31 | 20.31 | 20.19 | 20.21 | 20.21 | -1.13% | - |
| Oct 15, 2025 | 20.73 | 20.73 | 20.44 | 20.44 | 20.44 | -0.92% | - |
| Oct 14, 2025 | 20.34 | 20.63 | 20.34 | 20.63 | 20.63 | 0.83% | - |
| Oct 13, 2025 | 20.58 | 20.58 | 20.46 | 20.46 | 20.46 | -0.53% | - |
| Oct 10, 2025 | 20.66 | 20.66 | 20.47 | 20.57 | 20.57 | 0.24% | - |
| Oct 9, 2025 | 20.40 | 20.53 | 20.40 | 20.52 | 20.52 | 0.79% | - |
| Oct 8, 2025 | 20.29 | 20.36 | 20.29 | 20.36 | 20.36 | 0.89% | - |
| Oct 7, 2025 | 20.19 | 20.22 | 20.17 | 20.18 | 20.18 | -0.54% | - |
| Oct 6, 2025 | 20.19 | 20.29 | 20.19 | 20.29 | 20.29 | 0.30% | - |
| Oct 3, 2025 | 20.17 | 20.27 | 20.17 | 20.23 | 20.23 | 0.55% | - |
| Oct 2, 2025 | 20.12 | 20.17 | 20.12 | 20.12 | 20.12 | 0.10% | - |
| Oct 1, 2025 | 20.10 | 20.13 | 20.04 | 20.10 | 20.10 | -0.54% | - |
| Sep 30, 2025 | 20.22 | 20.22 | 20.15 | 20.21 | 20.21 | 0.30% | - |
| Sep 29, 2025 | 20.16 | 20.16 | 20.13 | 20.15 | 20.15 | -0.05% | - |
| Sep 26, 2025 | 20.05 | 20.16 | 20.04 | 20.16 | 20.16 | 1.64% | - |
| Sep 25, 2025 | 19.81 | 19.88 | 19.81 | 19.84 | 19.84 | -0.78% | - |
| Sep 24, 2025 | 19.97 | 19.99 | 19.94 | 19.99 | 19.99 | -0.45% | - |
| Sep 23, 2025 | 20.49 | 20.49 | 20.08 | 20.08 | 20.08 | -0.30% | - |
| Sep 22, 2025 | 20.04 | 20.14 | 20.04 | 20.14 | 20.14 | 0.40% | - |
| Sep 19, 2025 | 19.93 | 20.08 | 19.93 | 20.06 | 20.06 | 0.60% | - |
| Sep 18, 2025 | 20.00 | 20.04 | 19.91 | 19.94 | 19.94 | 0.15% | - |
| Sep 17, 2025 | 19.95 | 19.96 | 19.81 | 19.91 | 19.91 | -0.20% | - |
| Sep 16, 2025 | 20.08 | 20.08 | 19.90 | 19.95 | 19.95 | -1.34% | - |
| Sep 15, 2025 | 20.17 | 20.26 | 20.17 | 20.22 | 20.22 | 1.05% | - |
| Sep 12, 2025 | 20.03 | 20.04 | 19.96 | 20.01 | 20.01 | 0.33% | - |
| Sep 11, 2025 | 19.67 | 20.02 | 19.67 | 19.95 | 19.95 | 0.83% | - |
| Sep 10, 2025 | 19.72 | 19.80 | 19.72 | 19.78 | 19.78 | - | - |
| Sep 9, 2025 | 19.82 | 19.89 | 19.78 | 19.78 | 19.78 | 0.46% | - |
| Sep 8, 2025 | 19.57 | 19.69 | 19.57 | 19.69 | 19.69 | -0.33% | - |