Poste Italiane S.p.A. (VIE:PST)
Austria · Delayed Price · Currency is EUR 24.23
-0.08 (-0.33%)
At close: Oct 29, 2026
VIE:PST Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 24.36 | 24.36 | 24.08 | 24.23 | 24.23 | -0.33% | - |
| Oct 28, 2026 | 24.32 | 24.32 | 24.28 | 24.31 | 24.31 | -0.16% | - |
| Oct 27, 2026 | 24.20 | 24.35 | 24.14 | 24.35 | 24.35 | 2.44% | - |
| Oct 23, 2026 | 23.99 | 23.99 | 23.77 | 23.77 | 23.77 | -2.02% | - |
| Oct 22, 2026 | 24.52 | 24.52 | 24.19 | 24.26 | 24.26 | -1.54% | - |
| Oct 21, 2026 | 23.97 | 24.64 | 23.97 | 24.64 | 24.64 | 3.23% | - |
| Oct 20, 2026 | 24.01 | 24.01 | 23.77 | 23.87 | 23.87 | -0.46% | - |
| Oct 19, 2026 | 24.20 | 24.20 | 23.98 | 23.98 | 23.98 | -1.56% | - |
| Oct 16, 2026 | 24.42 | 24.46 | 24.36 | 24.36 | 24.36 | 0.16% | - |
| Oct 15, 2026 | 24.19 | 24.35 | 24.19 | 24.32 | 24.32 | 0.58% | - |
| Oct 14, 2026 | 24.51 | 24.51 | 24.18 | 24.18 | 24.18 | -1.23% | - |
| Oct 13, 2026 | 24.78 | 24.78 | 24.48 | 24.48 | 24.48 | 0.74% | - |
| Oct 12, 2026 | 24.44 | 24.44 | 24.27 | 24.30 | 24.30 | 0.75% | - |
| Oct 9, 2026 | 24.17 | 24.17 | 23.88 | 24.12 | 24.12 | 0.21% | - |
| Oct 8, 2026 | 24.02 | 24.18 | 24.02 | 24.07 | 24.07 | -0.70% | - |
| Oct 7, 2026 | 24.75 | 24.75 | 24.21 | 24.24 | 24.24 | -2.65% | - |
| Oct 6, 2026 | 24.85 | 25.00 | 24.73 | 24.90 | 24.90 | 1.51% | - |
| Oct 5, 2026 | 24.67 | 24.67 | 24.39 | 24.53 | 24.53 | 0.41% | - |
| Oct 2, 2026 | 24.47 | 24.52 | 24.36 | 24.43 | 24.43 | -1.01% | - |
| Oct 1, 2026 | 24.80 | 24.80 | 24.52 | 24.68 | 24.68 | -1.04% | - |
| Sep 30, 2026 | 25.14 | 25.14 | 24.80 | 24.94 | 24.94 | -1.81% | - |
| Sep 29, 2026 | 26.05 | 26.05 | 25.40 | 25.40 | 25.40 | -1.63% | - |
| Sep 28, 2026 | 25.54 | 25.86 | 25.54 | 25.82 | 25.82 | -0.69% | - |
| Sep 25, 2026 | 25.81 | 26.05 | 25.81 | 26.00 | 26.00 | 0.62% | - |
| Sep 24, 2026 | 25.39 | 25.84 | 25.39 | 25.84 | 25.84 | 1.89% | - |
| Sep 23, 2026 | 25.80 | 25.80 | 25.36 | 25.36 | 25.36 | -1.78% | - |
| Sep 22, 2026 | 26.56 | 26.56 | 25.82 | 25.82 | 25.82 | -4.09% | - |
| Sep 21, 2026 | 27.01 | 27.01 | 26.75 | 26.92 | 26.92 | 0.37% | - |
| Sep 18, 2026 | 27.15 | 27.15 | 26.82 | 26.82 | 26.82 | -1.03% | - |
| Sep 17, 2026 | 26.55 | 27.10 | 26.55 | 27.10 | 27.10 | 4.39% | - |
| Sep 16, 2026 | 26.04 | 26.09 | 25.96 | 25.96 | 25.96 | -0.69% | - |
| Sep 15, 2026 | 25.76 | 26.14 | 25.76 | 26.14 | 26.14 | 0.19% | - |
| Sep 14, 2026 | 26.23 | 26.23 | 26.09 | 26.09 | 26.09 | 0.85% | - |
| Sep 11, 2026 | 25.84 | 25.87 | 25.74 | 25.87 | 25.87 | 1.41% | - |
| Sep 10, 2026 | 25.45 | 25.51 | 25.45 | 25.51 | 25.51 | -0.55% | - |
| Sep 9, 2026 | 26.37 | 26.37 | 25.65 | 25.65 | 25.65 | -3.79% | - |
| Sep 8, 2026 | 26.24 | 26.66 | 26.17 | 26.66 | 26.66 | 2.89% | - |
| Sep 7, 2026 | 26.92 | 26.92 | 25.81 | 25.91 | 25.91 | -3.25% | - |
| Sep 4, 2026 | 26.90 | 26.99 | 26.78 | 26.78 | 26.78 | 0.15% | - |
| Sep 3, 2026 | 26.44 | 26.78 | 26.44 | 26.74 | 26.74 | 3.36% | - |
| Sep 2, 2026 | 26.75 | 26.75 | 25.87 | 25.87 | 25.87 | -3.58% | 1,314 |
| Sep 1, 2026 | 27.66 | 27.66 | 26.83 | 26.83 | 26.83 | -3.73% | - |
| Aug 31, 2026 | 27.80 | 27.89 | 27.80 | 27.87 | 27.87 | 0.65% | - |
| Aug 28, 2026 | 27.95 | 27.95 | 27.66 | 27.69 | 27.69 | - | - |
| Aug 27, 2026 | 27.79 | 27.79 | 27.62 | 27.69 | 27.69 | -0.93% | - |
| Aug 26, 2026 | 27.55 | 27.95 | 27.55 | 27.95 | 27.95 | 2.04% | - |
| Aug 25, 2026 | 27.52 | 27.52 | 27.39 | 27.39 | 27.39 | -0.25% | - |
| Aug 24, 2026 | 27.34 | 27.53 | 27.34 | 27.46 | 27.46 | 0.70% | - |
| Aug 21, 2026 | 27.15 | 27.27 | 27.10 | 27.27 | 27.27 | 0.26% | - |
| Aug 20, 2026 | 27.08 | 27.25 | 27.08 | 27.20 | 27.20 | -0.22% | - |