Skip to main content
Poste Italiane S.p.A. (ETR:7PI)
Germany flag Germany · Delayed Price · Currency is EUR
22.27
+0.31 (1.41%)
At close: Mar 4, 2026

Poste Italiane Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 202621.8321.9621.8321.9621.96-2.27%846
Mar 2, 202622.3622.4722.3622.4722.47-1.66%1,803
Feb 27, 202622.9423.1922.8522.8522.85-0.78%2,945
Feb 26, 202623.4623.4623.0223.0323.03-0.69%2,593
Feb 25, 202623.1523.2723.1523.1923.192.16%1,470
Feb 24, 202623.0323.0322.7022.7022.70-2.83%1,963
Feb 23, 202623.2223.3923.1623.3623.361.08%1,557
Feb 20, 202623.0823.1123.0723.1123.110.92%291
Feb 19, 202623.1123.1122.9022.9022.90-1.17%990
Feb 18, 202623.1323.2823.1323.1723.170.22%1,588
Feb 17, 202623.1123.1323.0723.1223.120.30%1,960
Feb 16, 202622.9323.1022.9023.0523.052.49%47
Feb 13, 202622.9522.9522.4922.4922.49-1.79%194
Feb 12, 202623.0123.0422.9022.9022.90-0.78%378
Feb 11, 202623.3323.3323.0023.0823.08-0.73%1,709
Feb 10, 202623.3023.3323.2523.2523.25-0.64%1,110
Feb 9, 202623.1123.4023.1123.4023.401.56%741
Feb 6, 202622.7323.0922.7323.0423.041.54%669
Feb 5, 202622.9122.9122.6622.6922.69-1.22%652
Feb 4, 202622.9723.1322.9522.9722.970.26%932
Feb 3, 202622.8722.9622.8722.9122.912.19%1,388
Feb 2, 202622.1922.4222.1922.4222.421.31%160
Jan 30, 202622.1622.1922.1322.1322.13-1.07%457
Jan 29, 202622.3722.3722.3722.3722.371.45%46
Jan 28, 202622.0522.0522.0322.0522.05-0.59%1,547
Jan 27, 202622.2622.2622.1822.1822.181.05%171
Jan 26, 202621.8622.0221.8621.9521.950.50%310
Jan 23, 202622.0522.0621.8021.8421.840.18%1,278
Jan 21, 202621.8021.8021.8021.8021.80-1.00%5
Jan 20, 202622.0222.0222.0222.0222.02-170
Jan 19, 202622.0222.0222.0222.0222.02-0.32%10
Jan 16, 202622.0322.0922.0322.0922.090.68%1,200
Jan 14, 202622.0122.0121.9421.9421.94-0.63%1,731
Jan 13, 202622.1522.1622.0622.0822.08-0.32%2,613
Jan 12, 202621.9322.1521.9322.1522.15-0.67%120
Jan 7, 202622.2722.3022.2722.3022.300.36%140
Jan 6, 202622.2822.2822.2222.2222.220.95%993
Jan 5, 202621.6722.0121.6722.0122.011.52%7,118
Jan 2, 202621.4321.6821.4321.6821.680.88%1,004
Dec 30, 202521.4921.4921.4921.4921.490.51%-
Dec 29, 202521.3821.3821.3821.3821.38-0.60%1,185
Dec 23, 202521.4921.5121.4921.5121.51-0.19%2,546
Dec 22, 202521.5421.5521.4621.5521.550.56%491
Dec 19, 202521.2221.4821.2221.4321.431.47%748
Dec 18, 202521.1621.1621.1221.1221.120.43%6,274
Dec 17, 202520.9721.0420.9721.0321.030.43%416
Dec 16, 202520.9320.9820.8920.9420.940.29%2,259
Dec 15, 202520.8620.9020.8620.8820.881.85%5,481
Dec 12, 202520.7820.7820.5020.5020.50-0.49%512
Dec 11, 202520.5020.6020.5020.6020.60-0.29%85
Dec 10, 202520.4320.7220.4320.6620.661.42%3,969
Dec 9, 202520.4720.4720.3520.3720.370.34%1,188
Dec 8, 202520.2720.3020.2720.3020.300.20%299
Dec 5, 202520.1620.4220.1620.2620.26-1.32%1,697
Dec 2, 202520.6320.6320.5320.5320.530.24%750
Dec 1, 202520.4920.4920.3920.4820.48-0.53%488
Nov 28, 202520.5620.6620.5620.5920.59-0.53%1,349
Nov 27, 202520.7020.7320.7020.7020.700.19%109
Nov 26, 202520.6520.6620.6520.6620.660.49%31
Nov 25, 202520.3420.5720.3420.5620.560.15%325
Nov 24, 202520.4620.5320.4620.5320.53-1.44%350
Nov 21, 202520.7620.8320.7520.8320.43-0.81%3,196
Nov 20, 202521.0021.0021.0021.0020.600.96%-
Nov 19, 202520.8120.8620.6920.8020.40-0.19%5,056
Nov 18, 202521.0121.0120.8020.8420.44-1.47%4,388
Nov 17, 202521.2721.2721.1321.1520.74-0.61%3,549
Nov 14, 202521.1221.3820.9621.2820.870.57%2,604
Nov 13, 202521.4721.6421.1621.1620.75-1.17%4,672
Nov 12, 202521.2621.4121.2621.4121.001.52%2,910
Nov 11, 202521.0621.1221.0621.0920.690.81%3,578
Nov 10, 202520.8520.9720.8320.9220.520.82%2,984
Nov 7, 202520.6420.7520.6420.7520.35-0.10%154
Nov 6, 202520.6420.7720.6420.7720.37-0.05%820
Nov 5, 202520.8620.8620.6820.7820.38-0.10%37,752
Nov 4, 202520.6520.8020.5820.8020.40-0.24%1,446
Nov 3, 202520.8920.9820.8520.8520.45-0.05%3,297
Oct 31, 202520.9921.0220.8620.8620.46-0.38%1,670
Oct 30, 202520.8620.9420.8620.9420.540.48%1,955
Oct 29, 202520.8020.8620.8020.8420.440.05%2,125
Oct 28, 202520.7320.8320.7320.8320.430.43%526
Oct 27, 202520.5920.7520.5920.7420.342.32%4,905
Oct 24, 202520.2420.2720.1720.2719.88-0.25%1,891
Oct 23, 202520.3220.3220.3220.3219.930.15%20
Oct 22, 202520.2320.2920.2320.2919.900.20%10
Oct 21, 202520.2720.2720.2520.2519.860.65%1,287
Oct 20, 202520.1220.1220.1220.1219.730.55%305
Oct 17, 202519.9120.0119.9120.0119.63-1.57%469
Oct 16, 202520.3320.3320.3320.3319.94-0.88%100
Oct 15, 202520.5120.5120.5020.5120.120.54%272
Oct 14, 202520.4020.4020.4020.4020.01-0.24%250
Oct 13, 202520.4520.4520.4520.4520.06-0.34%700
Oct 10, 202520.5220.5220.5220.5220.130.29%425
Oct 9, 202520.4620.4620.4620.4620.070.59%100
Oct 8, 202520.3320.3420.3020.3419.950.49%1,969
Oct 7, 202520.2420.2420.2420.2419.850.10%-
Oct 6, 202520.1820.2620.1820.2219.831.10%456
Oct 2, 202520.0920.0920.0020.0019.620.23%85
Sep 24, 202519.9619.9619.9619.9619.57-0.52%100
Sep 23, 202520.1320.1320.0620.0619.67-0.45%550
Sep 22, 202520.1520.1520.1520.1519.760.60%425