Skip to main content
Poste Italiane S.p.A. (BIT:PST)
Italy flag Italy · Delayed Price · Currency is EUR
21.91
-0.72 (-3.18%)
At close: Mar 3, 2026

Poste Italiane Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 202622.4222.4421.5921.9121.91-3.18%4,612,248
Mar 2, 202622.3122.6322.1922.6322.63-0.53%3,124,905
Feb 27, 202623.1523.2022.7522.7522.75-1.09%5,567,528
Feb 26, 202623.8723.8722.7823.0023.00-1.50%3,342,542
Feb 25, 202623.1223.3522.9823.3523.352.10%2,231,781
Feb 24, 202623.3823.3822.8222.8722.87-1.89%2,066,483
Feb 23, 202623.1123.4423.0823.3123.310.82%2,100,678
Feb 20, 202623.0623.1923.0023.1223.120.70%1,796,864
Feb 19, 202623.1723.3022.9022.9622.96-0.86%1,324,275
Feb 18, 202623.1323.3223.0823.1623.160.52%1,760,474
Feb 17, 202623.0023.1522.9123.0423.040.17%1,730,607
Feb 16, 202622.7223.0922.6823.0023.001.86%1,208,057
Feb 13, 202622.9223.0422.4722.5822.58-1.31%1,934,778
Feb 12, 202623.1923.3222.8822.8822.88-1.08%2,194,468
Feb 11, 202623.2523.3522.8423.1323.13-0.43%1,745,983
Feb 10, 202623.3823.4123.2323.2323.23-0.81%1,445,849
Feb 9, 202623.0823.4223.0523.4223.421.30%1,678,713
Feb 6, 202622.6223.1222.5523.1223.121.36%1,551,683
Feb 5, 202623.0023.0622.6122.8122.81-0.74%1,897,038
Feb 4, 202622.8223.1522.8222.9822.980.44%2,393,775
Feb 3, 202622.9023.0422.8022.8822.881.10%1,847,256
Feb 2, 202622.1922.7722.1322.6322.631.94%2,353,929
Jan 30, 202622.1222.2422.0622.2022.200.95%1,493,746
Jan 29, 202622.2522.4221.9921.9921.99-0.50%2,087,145
Jan 28, 202622.1722.2021.9422.1022.10-0.05%1,073,232
Jan 27, 202622.1222.2922.0822.1122.110.55%1,334,497
Jan 26, 202621.9422.0521.8621.9921.990.78%1,336,882
Jan 23, 202622.0922.1221.7221.8221.82-1.22%1,546,924
Jan 22, 202621.8722.1921.8622.0922.091.80%1,798,756
Jan 21, 202621.8621.9021.4021.7021.70-1.32%3,179,034
Jan 20, 202621.9821.9921.7921.9921.99-0.50%2,970,136
Jan 19, 202621.8922.1821.8722.1022.10-0.18%1,825,370
Jan 16, 202622.1222.1422.0222.1422.140.05%1,054,489
Jan 15, 202622.0122.2521.9522.1322.130.91%2,108,369
Jan 14, 202622.0522.0821.8621.9321.93-0.54%2,456,704
Jan 13, 202622.2922.2922.0122.0522.05-0.45%1,416,255
Jan 12, 202621.9322.2221.7722.1522.150.23%1,707,749
Jan 9, 202622.4122.4122.0322.1022.10-1.30%2,777,283
Jan 8, 202622.4022.4922.2422.3922.390.27%1,606,151
Jan 7, 202622.3422.4022.2022.3322.330.36%1,960,773
Jan 6, 202622.1022.4422.0722.2522.250.91%2,004,905
Jan 5, 202621.7522.0521.6522.0522.052.04%1,978,607
Jan 2, 202621.4121.7021.4021.6121.610.61%1,194,064
Dec 30, 202521.3021.5321.3021.4821.480.80%1,129,350
Dec 29, 202521.5821.5821.2921.3121.31-0.98%1,074,818
Dec 23, 202521.6221.6821.4021.5221.52-0.19%852,907
Dec 22, 202521.4821.6321.3921.5621.560.28%1,944,491
Dec 19, 202521.2021.5021.1421.5021.501.65%4,457,988
Dec 18, 202520.9821.1720.9521.1521.150.81%1,500,178
Dec 17, 202520.8821.0420.8420.9820.980.77%1,665,152
Dec 16, 202520.9121.0020.7720.8220.82-0.48%1,507,199
Dec 15, 202520.6520.9220.6320.9220.921.90%1,923,748
Dec 12, 202520.7820.8220.4820.5320.53-0.82%1,082,831
Dec 11, 202520.5420.7520.4320.7020.700.53%1,591,978
Dec 10, 202520.4820.6820.4020.5920.590.44%1,538,355
Dec 9, 202520.2420.5120.2320.5020.501.23%1,252,294
Dec 8, 202520.2320.3420.2120.2520.25-1,051,161
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