Skip to main content
Poste Italiane S.p.A. (BIT:PST)
Italy flag Italy · Delayed Price · Currency is EUR
20.25
+0.06 (0.30%)
At close: Dec 5, 2025

Poste Italiane Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202520.2020.4820.1120.2520.250.30%1,624,776
Dec 4, 202520.4020.4020.1420.1920.19-0.64%1,821,563
Dec 3, 202520.7420.7620.3020.3220.32-1.60%1,847,269
Dec 2, 202520.5120.8320.5120.6520.650.73%1,627,125
Dec 1, 202520.6220.6520.3420.5020.50-0.53%1,584,275
Nov 28, 202520.7420.7420.5320.6120.61-0.48%1,214,388
Nov 27, 202520.7020.8120.6620.7120.710.19%803,013
Nov 26, 202520.6020.6920.4120.6720.670.58%1,331,893
Nov 25, 202520.4020.6020.2220.5520.551.28%2,391,934
Nov 24, 202520.5820.6720.2920.2920.29-2.73%3,676,320
Nov 21, 202520.8520.9020.7020.8620.46-0.67%1,960,545
Nov 20, 202520.9821.2020.8821.0020.601.35%1,727,047
Nov 19, 202520.8520.9020.6820.7220.32-0.81%1,509,940
Nov 18, 202520.9621.0220.7320.8920.49-1.37%2,564,480
Nov 17, 202521.2221.2921.0721.1820.77-0.24%1,897,283
Nov 14, 202521.1321.4120.9821.2320.82-0.19%2,724,657
Nov 13, 202521.4921.8021.2121.2720.86-1.02%3,715,760
Nov 12, 202521.2321.4921.1221.4921.081.85%2,211,286
Nov 11, 202521.0021.1820.8721.1020.700.72%1,958,003
Nov 10, 202520.8321.0220.8020.9520.551.01%2,475,088
Nov 7, 202520.7120.7820.5520.7420.340.14%1,411,042
Nov 6, 202520.8920.8920.5720.7120.31-0.10%2,641,486
Nov 5, 202520.7820.8520.5620.7320.33-0.91%1,953,819
Nov 4, 202520.8020.9220.4820.9220.520.10%1,561,342
Nov 3, 202520.8921.0920.7620.9020.500.05%1,416,875
Oct 31, 202520.9821.0320.8220.8920.49-0.14%1,248,559
Oct 30, 202520.8721.0020.7320.9220.520.48%1,376,462
Oct 29, 202520.9020.9420.7420.8220.42-0.43%1,161,440
Oct 28, 202520.7520.9520.6420.9120.511.11%1,691,280
Oct 27, 202520.5020.7420.3020.6820.281.62%2,114,152
Oct 24, 202520.3420.3720.1520.3519.960.39%854,704
Oct 23, 202520.2120.3820.1820.2719.880.30%1,145,362
Oct 22, 202520.2120.2920.0820.2119.820.20%1,138,465
Oct 21, 202520.2420.3420.1720.1719.78-0.10%999,141
Oct 20, 202520.1220.3120.0420.1919.801.28%1,077,240
Oct 17, 202520.1020.1419.8419.9419.55-2.28%3,301,130
Oct 16, 202520.2220.4020.1520.4020.010.74%1,745,138
Oct 15, 202520.7220.8020.2520.2519.86-2.03%1,601,127
Oct 14, 202520.3720.7620.2720.6720.270.98%1,641,177
Oct 13, 202520.6020.6820.4120.4720.080.15%1,350,205
Oct 10, 202520.5920.7120.4020.4420.05-0.49%1,477,655
Oct 9, 202520.4020.5920.3120.5420.150.79%1,494,070
Oct 8, 202520.2120.3820.1520.3819.991.09%1,340,673
Oct 7, 202520.1620.2420.0720.1619.77-0.25%1,032,235
Oct 6, 202520.2420.3120.0420.2119.82-0.39%1,454,712
Oct 3, 202520.2220.3120.1320.2919.900.79%1,246,434
Oct 2, 202520.2020.2120.0020.1319.740.10%2,383,842
Oct 1, 202520.1620.1919.9620.1119.72-0.40%1,595,565
Sep 30, 202520.0320.2620.0020.1919.800.25%1,457,732
Sep 29, 202520.1920.1920.0820.1419.750.20%942,675
Sep 26, 202519.9620.2119.9620.1019.710.98%1,450,679
Sep 25, 202519.8519.9519.7719.9119.52-0.10%1,268,571
Sep 24, 202520.0420.0419.8519.9319.54-0.25%924,200
Sep 23, 202520.3320.3419.9819.9819.59-1.16%1,029,132
Sep 22, 202520.0620.2119.9620.2119.820.55%949,417
Sep 19, 202519.8620.1619.8620.1019.710.90%2,730,705
Sep 18, 202520.0120.0819.8419.9219.54-0.10%1,109,624
Sep 17, 202519.9720.0319.7819.9419.56-0.30%1,479,820
Sep 16, 202520.2120.2119.8920.0019.62-1.09%1,901,184
Sep 15, 202520.1720.3120.0920.2219.830.80%1,415,272
Sep 12, 202520.0420.0719.9220.0619.680.43%1,151,560
Sep 11, 202519.8320.0819.7719.9819.590.93%1,584,676
Sep 10, 202519.8719.8919.6819.7919.41-0.30%1,172,830
Sep 9, 202519.8219.9719.7619.8519.470.53%1,225,256
Sep 8, 202519.8019.8119.6019.7519.370.10%987,774
Sep 5, 202519.7919.8519.6319.7319.35-0.03%1,501,200
Sep 4, 202519.5319.7419.5019.7319.351.41%1,564,675
Sep 3, 202519.6219.6419.1319.4619.08-0.66%2,181,380
Sep 2, 202520.0020.0319.5319.5919.21-2.22%1,587,966
Sep 1, 202520.0820.1019.9220.0319.650.10%870,469
Aug 29, 202520.1020.1319.9620.0119.63-0.55%1,045,369
Aug 28, 202520.3120.3520.0220.1219.73-0.40%1,136,598
Aug 27, 202520.5020.5220.1420.2019.81-1.46%1,485,319
Aug 26, 202520.2920.5420.1220.5020.110.34%2,950,288
Aug 25, 202520.3020.5220.2620.4320.040.49%1,211,184
Aug 22, 202520.3020.4120.2320.3319.94-0.15%1,150,735
Aug 21, 202520.2920.4820.2820.3619.970.34%1,027,450
Aug 20, 202520.2220.4120.2220.2919.900.05%1,297,504
Aug 19, 202520.2120.3020.1820.2819.890.50%1,257,480
Aug 18, 202520.4820.4820.1420.1819.79-0.05%1,243,690
Aug 14, 202520.0020.2419.9820.1919.801.13%1,623,409
Aug 13, 202519.9920.0119.9019.9719.580.48%970,601
Aug 12, 202519.6919.9619.6919.8719.491.04%1,304,965
Aug 11, 202519.7719.8719.6619.6719.29-0.23%1,239,138
Aug 8, 202519.7219.8719.6619.7119.33-0.30%1,427,491
Aug 7, 202519.6119.8319.6019.7719.391.02%1,812,447
Aug 6, 202519.4619.5719.3819.5719.190.77%1,889,198
Aug 5, 202519.3219.4519.2519.4219.051.04%1,796,604
Aug 4, 202518.9019.2318.9019.2218.852.21%2,389,246
Aug 1, 202518.7918.9018.7018.8118.44-0.84%2,049,800
Jul 31, 202519.0419.0918.9218.9718.60-0.05%1,726,513
Jul 30, 202518.8619.0218.8218.9818.610.42%1,599,829
Jul 29, 202518.6618.9818.6618.9018.531.12%2,297,003
Jul 28, 202518.7418.8418.5818.6918.330.08%1,648,085
Jul 25, 202518.6918.7218.5618.6718.31-0.35%1,286,059
Jul 24, 202518.6718.7418.4518.7418.381.27%2,024,429
Jul 23, 202518.6518.6718.3818.5018.150.82%2,884,728
Jul 22, 202517.8618.7317.8418.3518.002.77%5,615,901
Jul 21, 202517.9517.9617.7817.8617.51-0.25%1,559,630
Jul 18, 202517.9718.0717.8717.9017.56-0.14%1,328,236