Poste Italiane Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	20.20	20.48	20.11	20.25	20.25	0.30%	1,624,776
Dec 4, 2025	20.40	20.40	20.14	20.19	20.19	-0.64%	1,821,563
Dec 3, 2025	20.74	20.76	20.30	20.32	20.32	-1.60%	1,847,269
Dec 2, 2025	20.51	20.83	20.51	20.65	20.65	0.73%	1,627,125
Dec 1, 2025	20.62	20.65	20.34	20.50	20.50	-0.53%	1,584,275
Nov 28, 2025	20.74	20.74	20.53	20.61	20.61	-0.48%	1,214,388
Nov 27, 2025	20.70	20.81	20.66	20.71	20.71	0.19%	803,013
Nov 26, 2025	20.60	20.69	20.41	20.67	20.67	0.58%	1,331,893
Nov 25, 2025	20.40	20.60	20.22	20.55	20.55	1.28%	2,391,934
Nov 24, 2025	20.58	20.67	20.29	20.29	20.29	-2.73%	3,676,320
Nov 21, 2025	20.85	20.90	20.70	20.86	20.46	-0.67%	1,960,545
Nov 20, 2025	20.98	21.20	20.88	21.00	20.60	1.35%	1,727,047
Nov 19, 2025	20.85	20.90	20.68	20.72	20.32	-0.81%	1,509,940
Nov 18, 2025	20.96	21.02	20.73	20.89	20.49	-1.37%	2,564,480
Nov 17, 2025	21.22	21.29	21.07	21.18	20.77	-0.24%	1,897,283
Nov 14, 2025	21.13	21.41	20.98	21.23	20.82	-0.19%	2,724,657
Nov 13, 2025	21.49	21.80	21.21	21.27	20.86	-1.02%	3,715,760
Nov 12, 2025	21.23	21.49	21.12	21.49	21.08	1.85%	2,211,286
Nov 11, 2025	21.00	21.18	20.87	21.10	20.70	0.72%	1,958,003
Nov 10, 2025	20.83	21.02	20.80	20.95	20.55	1.01%	2,475,088
Nov 7, 2025	20.71	20.78	20.55	20.74	20.34	0.14%	1,411,042
Nov 6, 2025	20.89	20.89	20.57	20.71	20.31	-0.10%	2,641,486
Nov 5, 2025	20.78	20.85	20.56	20.73	20.33	-0.91%	1,953,819
Nov 4, 2025	20.80	20.92	20.48	20.92	20.52	0.10%	1,561,342
Nov 3, 2025	20.89	21.09	20.76	20.90	20.50	0.05%	1,416,875
Oct 31, 2025	20.98	21.03	20.82	20.89	20.49	-0.14%	1,248,559
Oct 30, 2025	20.87	21.00	20.73	20.92	20.52	0.48%	1,376,462
Oct 29, 2025	20.90	20.94	20.74	20.82	20.42	-0.43%	1,161,440
Oct 28, 2025	20.75	20.95	20.64	20.91	20.51	1.11%	1,691,280
Oct 27, 2025	20.50	20.74	20.30	20.68	20.28	1.62%	2,114,152
Oct 24, 2025	20.34	20.37	20.15	20.35	19.96	0.39%	854,704
Oct 23, 2025	20.21	20.38	20.18	20.27	19.88	0.30%	1,145,362
Oct 22, 2025	20.21	20.29	20.08	20.21	19.82	0.20%	1,138,465
Oct 21, 2025	20.24	20.34	20.17	20.17	19.78	-0.10%	999,141
Oct 20, 2025	20.12	20.31	20.04	20.19	19.80	1.28%	1,077,240
Oct 17, 2025	20.10	20.14	19.84	19.94	19.55	-2.28%	3,301,130
Oct 16, 2025	20.22	20.40	20.15	20.40	20.01	0.74%	1,745,138
Oct 15, 2025	20.72	20.80	20.25	20.25	19.86	-2.03%	1,601,127
Oct 14, 2025	20.37	20.76	20.27	20.67	20.27	0.98%	1,641,177
Oct 13, 2025	20.60	20.68	20.41	20.47	20.08	0.15%	1,350,205
Oct 10, 2025	20.59	20.71	20.40	20.44	20.05	-0.49%	1,477,655
Oct 9, 2025	20.40	20.59	20.31	20.54	20.15	0.79%	1,494,070
Oct 8, 2025	20.21	20.38	20.15	20.38	19.99	1.09%	1,340,673
Oct 7, 2025	20.16	20.24	20.07	20.16	19.77	-0.25%	1,032,235
Oct 6, 2025	20.24	20.31	20.04	20.21	19.82	-0.39%	1,454,712
Oct 3, 2025	20.22	20.31	20.13	20.29	19.90	0.79%	1,246,434
Oct 2, 2025	20.20	20.21	20.00	20.13	19.74	0.10%	2,383,842
Oct 1, 2025	20.16	20.19	19.96	20.11	19.72	-0.40%	1,595,565
Sep 30, 2025	20.03	20.26	20.00	20.19	19.80	0.25%	1,457,732
Sep 29, 2025	20.19	20.19	20.08	20.14	19.75	0.20%	942,675