Poste Italiane S.p.A. (BIT:PST)
Italy · Delayed Price · Currency is EUR 21.51
+0.03 (0.14%)
Jan 2, 2026, 11:55 AM CET
Poste Italiane Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 21.30 | 21.53 | 21.30 | 21.48 | 21.48 | 0.80% | 1,129,350 |
| Dec 29, 2025 | 21.58 | 21.58 | 21.29 | 21.31 | 21.31 | -0.98% | 1,074,818 |
| Dec 23, 2025 | 21.62 | 21.68 | 21.40 | 21.52 | 21.52 | -0.19% | 852,907 |
| Dec 22, 2025 | 21.48 | 21.63 | 21.39 | 21.56 | 21.56 | 0.28% | 1,944,491 |
| Dec 19, 2025 | 21.20 | 21.50 | 21.14 | 21.50 | 21.50 | 1.65% | 4,457,988 |
| Dec 18, 2025 | 20.98 | 21.17 | 20.95 | 21.15 | 21.15 | 0.81% | 1,500,178 |
| Dec 17, 2025 | 20.88 | 21.04 | 20.84 | 20.98 | 20.98 | 0.77% | 1,665,152 |
| Dec 16, 2025 | 20.91 | 21.00 | 20.77 | 20.82 | 20.82 | -0.48% | 1,507,199 |
| Dec 15, 2025 | 20.65 | 20.92 | 20.63 | 20.92 | 20.92 | 1.90% | 1,923,748 |
| Dec 12, 2025 | 20.78 | 20.82 | 20.48 | 20.53 | 20.53 | -0.82% | 1,082,831 |
| Dec 11, 2025 | 20.54 | 20.75 | 20.43 | 20.70 | 20.70 | 0.53% | 1,591,978 |
| Dec 10, 2025 | 20.48 | 20.68 | 20.40 | 20.59 | 20.59 | 0.44% | 1,538,355 |
| Dec 9, 2025 | 20.24 | 20.51 | 20.23 | 20.50 | 20.50 | 1.23% | 1,252,294 |
| Dec 8, 2025 | 20.23 | 20.34 | 20.21 | 20.25 | 20.25 | - | 1,051,161 |
| 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 |