Poste Italiane Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Dec 12, 2025	20.77	20.79	20.72	20.72	20.72	0.34%	-
Dec 11, 2025	20.52	20.65	20.46	20.65	20.65	0.10%	-
Dec 10, 2025	20.48	20.63	20.48	20.63	20.63	0.88%	-
Dec 9, 2025	20.36	20.45	20.36	20.45	20.45	0.79%	-
Dec 8, 2025	20.32	20.32	20.27	20.29	20.29	-0.49%	-
Dec 5, 2025	20.15	20.42	20.15	20.39	20.39	0.89%	-
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%	-