Poste Italiane S.p.A. (VIE:PST)
Austria · Delayed Price · Currency is EUR 20.21
-0.30 (-1.46%)
At close: Dec 4, 2025
Poste Italiane Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 20.30 | 20.30 | 20.21 | 20.21 | 20.21 | -1.46% | - |
| Dec 3, 2025 | 20.69 | 20.69 | 20.51 | 20.51 | 20.51 | -0.58% | - |
| Dec 2, 2025 | 20.53 | 20.77 | 20.53 | 20.63 | 20.63 | 0.93% | - |
| Dec 1, 2025 | 20.58 | 20.58 | 20.41 | 20.44 | 20.44 | -1.02% | - |
| Nov 28, 2025 | 20.65 | 20.65 | 20.59 | 20.65 | 20.65 | -0.43% | - |
| Nov 27, 2025 | 20.69 | 20.74 | 20.68 | 20.74 | 20.74 | 0.44% | - |
| Nov 26, 2025 | 20.53 | 20.65 | 20.49 | 20.65 | 20.65 | 0.44% | - |
| Nov 25, 2025 | 20.39 | 20.56 | 20.28 | 20.56 | 20.56 | 0.54% | - |
| Nov 24, 2025 | 20.79 | 20.79 | 20.42 | 20.45 | 20.45 | -1.87% | - |
| Nov 21, 2025 | 20.85 | 20.85 | 20.78 | 20.84 | 20.44 | -1.42% | - |
| Nov 20, 2025 | 21.01 | 21.14 | 20.96 | 21.14 | 20.73 | 1.54% | - |
| Nov 19, 2025 | 20.89 | 20.89 | 20.73 | 20.82 | 20.42 | -0.10% | - |
| Nov 18, 2025 | 20.95 | 20.95 | 20.79 | 20.84 | 20.44 | -1.74% | - |
| Nov 17, 2025 | 21.26 | 21.26 | 21.13 | 21.21 | 20.80 | 0.28% | - |
| Nov 14, 2025 | 21.38 | 21.38 | 21.12 | 21.15 | 20.74 | -1.08% | - |
| Nov 13, 2025 | 21.50 | 21.72 | 21.38 | 21.38 | 20.97 | 0.38% | - |
| Nov 12, 2025 | 21.15 | 21.30 | 21.12 | 21.30 | 20.89 | 0.71% | 300 |
| Nov 11, 2025 | 20.95 | 21.15 | 20.95 | 21.15 | 20.74 | 0.91% | - |
| Nov 10, 2025 | 20.89 | 20.97 | 20.89 | 20.96 | 20.56 | 1.30% | - |
| Nov 7, 2025 | 20.74 | 20.74 | 20.61 | 20.69 | 20.29 | -0.14% | - |
| Nov 6, 2025 | 20.72 | 20.75 | 20.72 | 20.72 | 20.32 | 0.10% | - |
| Nov 5, 2025 | 20.70 | 20.70 | 20.61 | 20.70 | 20.30 | -0.34% | - |
| Nov 4, 2025 | 20.66 | 20.77 | 20.52 | 20.77 | 20.37 | -0.29% | - |
| Nov 3, 2025 | 20.91 | 21.00 | 20.83 | 20.83 | 20.43 | -0.14% | - |
| Oct 31, 2025 | 20.94 | 20.99 | 20.86 | 20.86 | 20.46 | -0.29% | - |
| Oct 30, 2025 | 20.87 | 20.92 | 20.79 | 20.92 | 20.52 | 0.72% | - |
| Oct 29, 2025 | 20.90 | 20.90 | 20.77 | 20.77 | 20.37 | -0.24% | - |
| Oct 28, 2025 | 20.71 | 20.82 | 20.66 | 20.82 | 20.42 | 0.63% | - |
| Oct 27, 2025 | 20.46 | 20.69 | 20.46 | 20.69 | 20.29 | 1.87% | - |
| Oct 24, 2025 | 20.31 | 20.31 | 20.19 | 20.31 | 19.92 | -0.20% | - |
| Oct 23, 2025 | 20.25 | 20.35 | 20.25 | 20.35 | 19.96 | 0.94% | - |
| Oct 22, 2025 | 20.45 | 20.45 | 20.12 | 20.16 | 19.77 | -0.30% | - |
| Oct 21, 2025 | 20.51 | 20.51 | 20.22 | 20.22 | 19.83 | - | - |
| Oct 20, 2025 | 20.14 | 20.24 | 20.14 | 20.22 | 19.83 | 1.40% | - |
| Oct 17, 2025 | 20.02 | 20.02 | 19.94 | 19.94 | 19.56 | -1.34% | - |
| Oct 16, 2025 | 20.31 | 20.31 | 20.19 | 20.21 | 19.82 | -1.13% | - |
| Oct 15, 2025 | 20.73 | 20.73 | 20.44 | 20.44 | 20.05 | -0.92% | - |
| Oct 14, 2025 | 20.34 | 20.63 | 20.34 | 20.63 | 20.23 | 0.83% | - |
| Oct 13, 2025 | 20.58 | 20.58 | 20.46 | 20.46 | 20.07 | -0.53% | - |
| Oct 10, 2025 | 20.66 | 20.66 | 20.47 | 20.57 | 20.18 | 0.24% | - |
| Oct 9, 2025 | 20.40 | 20.53 | 20.40 | 20.52 | 20.13 | 0.79% | - |
| Oct 8, 2025 | 20.29 | 20.36 | 20.29 | 20.36 | 19.97 | 0.89% | - |
| Oct 7, 2025 | 20.19 | 20.22 | 20.17 | 20.18 | 19.79 | -0.54% | - |
| Oct 6, 2025 | 20.19 | 20.29 | 20.19 | 20.29 | 19.90 | 0.30% | - |
| Oct 3, 2025 | 20.17 | 20.27 | 20.17 | 20.23 | 19.84 | 0.55% | - |
| Oct 2, 2025 | 20.12 | 20.17 | 20.12 | 20.12 | 19.73 | 0.10% | - |
| Oct 1, 2025 | 20.10 | 20.13 | 20.04 | 20.10 | 19.71 | -0.54% | - |
| Sep 30, 2025 | 20.22 | 20.22 | 20.15 | 20.21 | 19.82 | 0.30% | - |
| Sep 29, 2025 | 20.16 | 20.16 | 20.13 | 20.15 | 19.76 | -0.05% | - |
| Sep 26, 2025 | 20.05 | 20.16 | 20.04 | 20.16 | 19.77 | 1.64% | - |