Skip to main content
Poste Italiane S.p.A. (BIT:PST)
Italy flag Italy · Delayed Price · Currency is EUR
22.50
+0.27 (1.21%)
Apr 28, 2026, 5:35 PM CET

Poste Italiane Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202622.3222.5322.2822.5022.501.21%2,141,006
Apr 27, 202622.2522.3622.1122.2322.23-0.27%1,574,518
Apr 24, 202622.0322.2921.9522.2922.290.50%2,250,836
Apr 23, 202622.3022.3421.9522.1822.18-0.94%1,774,888
Apr 22, 202622.2922.3922.1722.3922.390.67%1,819,646
Apr 21, 202622.4822.4822.1322.2422.24-0.67%1,840,813
Apr 20, 202622.2922.4222.1422.3922.39-0.36%1,517,652
Apr 17, 202622.1322.4722.0522.4722.471.81%2,120,354
Apr 16, 202622.3322.4122.0422.0722.07-0.81%1,930,240
Apr 15, 202622.2622.2722.0322.2522.250.72%2,818,198
Apr 14, 202622.3022.3022.0522.0922.09-0.18%2,929,631
Apr 13, 202621.5622.1521.4522.1322.132.64%3,400,965
Apr 10, 202621.6921.7521.5421.5621.56-0.14%2,137,303
Apr 9, 202621.4921.6121.3821.5921.590.37%1,780,703
Apr 8, 202621.7121.8221.3821.5121.512.62%3,222,310
Apr 7, 202620.9021.3420.9020.9620.960.43%2,292,801
Apr 2, 202620.6321.0020.5120.8720.87-0.43%2,185,628
Apr 1, 202620.5420.9620.4720.9620.964.07%5,124,547
Mar 31, 202620.1020.2919.9920.1420.141.10%3,429,707
Mar 30, 202619.7119.9619.6519.9219.920.63%2,084,761
Mar 27, 202619.8619.9519.5719.8019.800.08%2,568,892
Mar 26, 202620.0120.1819.7219.7819.78-1.49%3,075,415
Mar 25, 202620.1820.2419.6920.0820.080.80%4,735,483
Mar 24, 202619.9820.2219.3019.9219.92-0.30%5,169,841
Mar 23, 202620.5120.9319.2819.9819.98-6.85%10,612,921
Mar 20, 202621.5721.7621.1821.4521.45-0.09%6,943,727
Mar 19, 202621.6021.6121.2621.4721.47-1.20%1,830,265
Mar 18, 202621.9121.9721.6621.7321.730.14%1,852,823
Mar 17, 202621.3121.7021.3121.7021.701.17%2,095,357
Mar 16, 202621.1821.4521.0721.4521.451.27%1,535,316
Mar 13, 202621.2221.5121.0821.1821.18-1.07%2,008,782
Mar 12, 202621.5221.6021.0821.4121.41-1.11%2,482,298
Mar 11, 202621.7421.8521.5821.6521.65-1.01%1,707,787
Mar 10, 202621.9522.1021.7821.8721.871.86%2,317,078
Mar 9, 202621.0221.5520.8321.4721.47-0.37%2,523,237
Mar 6, 202621.9222.0321.3021.5521.55-1.55%2,702,853
Mar 5, 202622.1822.3421.7821.8921.89-1.71%2,167,114
Mar 4, 202621.7822.3221.6622.2722.271.64%2,432,818
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