Poste Italiane SpA PST
MIL · Italy · Transportation
€24.53-0.81 (-3.20%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €25.34 | +1.04% | €25.28 | €25.34 | €24.70 | 24.63M |
| 2026-09-29 | €25.08 | -3.09% | €25.88 | €26.22 | €24.95 | 3.97M |
| 2026-09-28 | €25.88 | +0.23% | €25.63 | €26.04 | €25.48 | 2.39M |
| 2026-09-25 | €25.82 | +0.43% | €25.93 | €26.16 | €25.71 | 2.79M |
| 2026-09-24 | €25.71 | +0.98% | €25.30 | €25.91 | €25.15 | 3.43M |
| 2026-09-23 | €25.46 | -0.59% | €25.61 | €25.89 | €25.22 | 4.10M |
| 2026-09-22 | €25.61 | -3.97% | €26.67 | €26.69 | €25.46 | 7.54M |
| 2026-09-21 | €26.67 | -0.82% | €26.82 | €27.09 | €26.57 | 4.68M |
| 2026-09-18 | €26.89 | -0.66% | €26.99 | €27.20 | €26.69 | 19.62M |
| 2026-09-17 | €27.07 | +3.40% | €26.22 | €27.17 | €26.18 | 4.23M |
| 2026-09-16 | €26.18 | +0.93% | €26.13 | €26.23 | €25.91 | 1.90M |
| 2026-09-15 | €25.94 | 0.00% | €25.80 | €26.16 | €25.47 | 2.32M |
| 2026-09-14 | €25.94 | -0.46% | €26.10 | €26.36 | €25.94 | 2.10M |
| 2026-09-11 | €26.06 | +1.92% | €25.60 | €26.06 | €25.58 | 2.90M |
| 2026-09-10 | €25.57 | -0.35% | €25.58 | €25.62 | €25.27 | 3.68M |
| 2026-09-09 | €25.66 | -2.77% | €26.19 | €26.37 | €25.57 | 2.93M |
| 2026-09-08 | €26.39 | +0.53% | €26.30 | €26.73 | €26.00 | 3.66M |
| 2026-09-07 | €26.25 | -2.42% | €26.85 | €26.95 | €25.57 | 3.92M |
| 2026-09-04 | €26.90 | -0.30% | €26.87 | €27.08 | €26.73 | 1.36M |
| 2026-09-03 | €26.98 | +2.47% | €26.38 | €27.09 | €26.35 | 1.86M |
| 2026-09-02 | €26.33 | -1.53% | €26.71 | €26.84 | €26.20 | 3.01M |
| 2026-09-01 | €26.74 | -3.78% | €27.81 | €27.83 | €26.51 | 3.50M |
| 2026-08-31 | €27.79 | +0.07% | €27.75 | €27.94 | €27.74 | 4.52M |
| 2026-08-28 | €27.77 | +0.43% | €27.87 | €27.98 | €27.63 | 1.31M |
| 2026-08-27 | €27.65 | -0.82% | €27.88 | €27.93 | €27.59 | 1.38M |
| 2026-08-26 | €27.88 | +1.46% | €27.56 | €28.01 | €27.53 | 1.88M |
| 2026-08-25 | €27.48 | +0.40% | €27.50 | €27.58 | €27.32 | 1.27M |
| 2026-08-24 | €27.37 | +0.63% | €27.23 | €27.58 | €27.23 | 1.43M |
| 2026-08-21 | €27.20 | +0.44% | €27.24 | €27.29 | €27.07 | 1.29M |
| 2026-08-20 | €27.08 | -0.04% | €27.09 | €27.30 | €27.00 | 1.54M |
| 2026-08-19 | €27.09 | -0.51% | €27.35 | €27.36 | €27.03 | 1.67M |
| 2026-08-18 | €27.23 | -0.58% | €27.39 | €27.39 | €27.17 | 1.20M |
| 2026-08-17 | €27.39 | +0.11% | €27.28 | €27.50 | €27.28 | 1.70M |
| 2026-08-14 | €27.36 | +0.63% | €27.18 | €27.36 | €26.94 | 1.48M |
| 2026-08-13 | €27.19 | +0.78% | €27.05 | €27.32 | €27.02 | 1.44M |
| 2026-08-12 | €26.98 | +0.78% | €26.78 | €27.17 | €26.77 | 1.88M |
| 2026-08-11 | €26.77 | -0.37% | €26.90 | €26.98 | €26.70 | 1.87M |
| 2026-08-10 | €26.87 | -1.43% | €27.24 | €27.26 | €26.86 | 1.70M |
| 2026-08-07 | €27.26 | -0.26% | €27.47 | €27.62 | €27.26 | 1.92M |
| 2026-08-06 | €27.33 | -0.15% | €27.40 | €27.60 | €27.29 | 1.91M |
| 2026-08-05 | €27.37 | +0.59% | €27.37 | €27.80 | €27.28 | 3.79M |
| 2026-08-04 | €27.21 | +1.87% | €26.71 | €27.28 | €26.56 | 2.85M |
| 2026-08-03 | €26.71 | +1.91% | €26.21 | €26.73 | €25.97 | 3.56M |
| 2026-07-31 | €26.21 | -0.34% | €26.32 | €26.39 | €25.81 | 3.94M |
| 2026-07-30 | €26.30 | +0.88% | €26.20 | €26.42 | €26.08 | 3.01M |
| 2026-07-29 | €26.07 | -0.87% | €26.39 | €26.74 | €26.01 | 3.59M |
| 2026-07-28 | €26.30 | +0.23% | €26.31 | €26.48 | €25.89 | 3.21M |
| 2026-07-27 | €26.24 | +0.34% | €26.50 | €26.60 | €26.03 | 3.96M |
| 2026-07-24 | €26.15 | -3.65% | €27.16 | €27.33 | €26.07 | 4.99M |
| 2026-07-23 | €27.14 | -1.49% | €27.50 | €27.50 | €27.01 | 5.19M |
| 2026-07-22 | €27.55 | -0.14% | €27.40 | €27.55 | €27.17 | 5.41M |
| 2026-07-21 | €27.59 | 0.00% | €27.70 | €27.74 | €27.44 | 3.21M |
| 2026-07-20 | €27.59 | -0.90% | €27.85 | €27.85 | €27.46 | 3.56M |
| 2026-07-17 | €27.84 | +0.47% | €27.64 | €27.87 | €27.55 | 2.29M |
| 2026-07-16 | €27.71 | -1.88% | €28.26 | €28.33 | €27.30 | 3.88M |
| 2026-07-15 | €28.24 | -1.22% | €28.57 | €28.57 | €28.19 | 2.85M |
| 2026-07-14 | €28.59 | -0.45% | €28.80 | €28.80 | €28.39 | 2.71M |
| 2026-07-13 | €28.72 | +0.07% | €28.71 | €28.83 | €28.52 | 1.49M |
| 2026-07-10 | €28.70 | -0.10% | €28.73 | €28.78 | €28.55 | 1.60M |
| 2026-07-09 | €28.73 | +0.56% | €28.63 | €28.90 | €28.52 | 1.84M |
| 2026-07-08 | €28.57 | -0.76% | €28.70 | €28.92 | €28.52 | 2.48M |
| 2026-07-07 | €28.79 | -0.72% | €29.00 | €29.36 | €28.74 | 2.64M |
| 2026-07-06 | €29.00 | -0.45% | €29.20 | €29.29 | €28.73 | 2.86M |
| 2026-07-03 | €29.13 | -0.14% | €29.20 | €29.40 | €29.05 | 1.67M |
| 2026-07-02 | €29.17 | +0.55% | €29.00 | €29.42 | €28.95 | 3.45M |
| 2026-07-01 | €29.01 | +1.36% | €28.65 | €29.01 | €28.38 | 2.70M |
| 2026-06-30 | €28.62 | +0.21% | €28.75 | €28.94 | €28.54 | 2.88M |
| 2026-06-29 | €28.56 | +0.35% | €28.46 | €28.63 | €28.38 | 1.66M |
| 2026-06-26 | €28.46 | +0.71% | €28.25 | €28.46 | €27.97 | 2.45M |
| 2026-06-25 | €28.26 | +0.11% | €28.34 | €28.58 | €28.15 | 4.02M |
| 2026-06-24 | €28.23 | +1.47% | €28.33 | €28.60 | €27.99 | 2.99M |
| 2026-06-23 | €27.82 | -0.22% | €27.70 | €27.98 | €27.42 | 3.64M |
| 2026-06-22 | €27.88 | -3.80% | €28.30 | €28.33 | €27.63 | 5.18M |
| 2026-06-19 | €28.98 | +1.54% | €28.72 | €29.48 | €28.62 | 9.63M |
| 2026-06-18 | €28.54 | -2.36% | €29.25 | €29.47 | €28.54 | 5.10M |
| 2026-06-17 | €29.23 | +0.86% | €29.00 | €29.31 | €28.60 | 4.31M |
| 2026-06-16 | €28.98 | +1.51% | €28.62 | €29.27 | €28.47 | 5.97M |
| 2026-06-15 | €28.55 | +1.13% | €28.64 | €28.77 | €28.19 | 5.76M |
| 2026-06-12 | €28.23 | +3.18% | €27.62 | €28.23 | €27.51 | 6.54M |
| 2026-06-11 | €27.36 | +0.29% | €27.29 | €27.72 | €27.18 | 6.05M |
| 2026-06-10 | €27.28 | +2.29% | €26.81 | €27.36 | €26.76 | 5.81M |
| 2026-06-09 | €26.67 | +2.03% | €26.27 | €27.22 | €26.26 | 7.05M |
| 2026-06-08 | €26.14 | +1.51% | €25.70 | €26.37 | €25.64 | 4.25M |
| 2026-06-05 | €25.75 | -0.27% | €25.73 | €25.88 | €25.51 | 3.52M |
| 2026-06-04 | €25.82 | +1.33% | €25.48 | €25.87 | €25.41 | 2.87M |
| 2026-06-03 | €25.48 | -0.82% | €25.65 | €25.72 | €25.47 | 2.41M |
| 2026-06-02 | €25.69 | +0.43% | €25.67 | €25.84 | €25.56 | 2.11M |
| 2026-06-01 | €25.58 | +0.87% | €25.37 | €25.65 | €25.33 | 2.93M |
| 2026-05-29 | €25.36 | +1.36% | €25.15 | €25.48 | €25.07 | 8.18M |
| 2026-05-28 | €25.02 | -0.71% | €25.12 | €25.14 | €24.95 | 2.38M |