Poste Italiane S.p.A. (VIE:PST)
Austria
· Delayed Price · Currency is EUR 20.16
+0.32 (1.64%)
At close: Sep 26, 2025
Poste Italiane Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Sep 5, 2025 | 19.75 | 19.78 | 19.75 | 19.76 | 19.76 | 0.15% | - |
| Sep 4, 2025 | 19.54 | 19.73 | 19.53 | 19.73 | 19.73 | 2.33% | - |
| Sep 3, 2025 | 19.57 | 19.57 | 19.28 | 19.28 | 19.28 | -1.58% | - |
| Sep 2, 2025 | 20.02 | 20.02 | 19.59 | 19.59 | 19.59 | -1.76% | - |
| Sep 1, 2025 | 20.06 | 20.06 | 19.94 | 19.94 | 19.94 | -0.82% | - |
| Aug 29, 2025 | 20.14 | 20.14 | 20.02 | 20.10 | 20.10 | 0.10% | - |
| Aug 28, 2025 | 20.33 | 20.33 | 20.08 | 20.08 | 20.08 | -0.99% | - |
| Aug 27, 2025 | 20.52 | 20.52 | 20.23 | 20.28 | 20.28 | -1.07% | - |
| Aug 26, 2025 | 20.23 | 20.50 | 20.23 | 20.50 | 20.50 | -0.05% | - |
| Aug 25, 2025 | 20.34 | 20.51 | 20.34 | 20.51 | 20.51 | 0.84% | - |
| Aug 22, 2025 | 20.31 | 20.34 | 20.31 | 20.34 | 20.34 | -0.05% | - |
| Aug 21, 2025 | 20.37 | 20.41 | 20.35 | 20.35 | 20.35 | 0.20% | - |
| Aug 20, 2025 | 20.31 | 20.40 | 20.31 | 20.31 | 20.31 | 0.10% | - |
| Aug 19, 2025 | 20.08 | 20.29 | 20.08 | 20.29 | 20.29 | 0.45% | - |
| Aug 18, 2025 | 20.30 | 20.30 | 20.18 | 20.20 | 20.20 | -1.70% | - |
| Aug 15, 2025 | 20.24 | 20.55 | 20.22 | 20.55 | 20.55 | 2.04% | - |
| Aug 14, 2025 | 20.05 | 20.18 | 20.05 | 20.14 | 20.14 | 0.65% | - |
| Aug 13, 2025 | 19.97 | 20.01 | 19.94 | 20.01 | 20.01 | 0.33% | - |
| Aug 12, 2025 | 19.74 | 19.95 | 19.74 | 19.95 | 19.95 | 1.22% | - |
| Aug 11, 2025 | 19.80 | 19.80 | 19.71 | 19.71 | 19.71 | -0.48% | - |
| Aug 8, 2025 | 19.70 | 19.81 | 19.70 | 19.80 | 19.80 | 0.28% | - |
| Aug 7, 2025 | 19.88 | 19.88 | 19.68 | 19.75 | 19.75 | 1.18% | - |
| Aug 6, 2025 | 19.49 | 19.52 | 19.41 | 19.52 | 19.52 | 0.64% | - |
| Aug 5, 2025 | 19.30 | 19.40 | 19.30 | 19.39 | 19.39 | 1.02% | - |
| Aug 4, 2025 | 19.06 | 19.20 | 19.06 | 19.20 | 19.20 | 1.97% | 30 |
| Aug 1, 2025 | 18.75 | 18.84 | 18.75 | 18.83 | 18.83 | -0.82% | - |
| Jul 31, 2025 | 19.10 | 19.10 | 18.98 | 18.98 | 18.98 | 0.24% | - |
| Jul 30, 2025 | 18.86 | 18.98 | 18.86 | 18.94 | 18.94 | -0.11% | - |
| Jul 29, 2025 | 18.75 | 18.96 | 18.75 | 18.96 | 18.96 | 1.26% | - |
| Jul 28, 2025 | 18.74 | 18.81 | 18.72 | 18.72 | 18.72 | 0.35% | - |
| Jul 25, 2025 | 18.69 | 18.69 | 18.61 | 18.66 | 18.66 | -0.16% | - |
| Jul 24, 2025 | 18.48 | 18.71 | 18.48 | 18.69 | 18.69 | 1.00% | - |
| Jul 23, 2025 | 18.54 | 18.60 | 18.50 | 18.50 | 18.50 | 0.41% | - |
| Jul 22, 2025 | 18.08 | 18.60 | 18.08 | 18.43 | 18.43 | 3.31% | 959 |
| Jul 21, 2025 | 17.93 | 17.93 | 17.84 | 17.84 | 17.84 | -0.61% | - |