Poste Italiane S.p.A. (FRA:7PI)
Germany
· Delayed Price · Currency is EUR 20.44
+0.05 (0.25%)
Last updated: Dec 4, 2025, 8:00 AM CET
Poste Italiane Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | -1.27% | - |
| Dec 4, 2025 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | 0.25% | - |
| Dec 3, 2025 | 20.64 | 20.64 | 20.39 | 20.39 | 20.39 | -1.16% | - |
| Dec 2, 2025 | 20.45 | 20.63 | 20.45 | 20.63 | 20.63 | 0.98% | - |
| Dec 1, 2025 | 20.45 | 20.53 | 20.32 | 20.43 | 20.43 | -0.63% | 979 |
| Nov 28, 2025 | 20.69 | 20.69 | 20.56 | 20.56 | 20.56 | -0.58% | - |
| Nov 27, 2025 | 20.63 | 20.68 | 20.63 | 20.68 | 20.68 | 0.78% | - |
| Nov 26, 2025 | 20.60 | 20.60 | 20.52 | 20.52 | 20.52 | -0.10% | - |
| Nov 25, 2025 | 20.29 | 20.55 | 20.28 | 20.54 | 20.54 | 1.13% | 245 |
| Nov 24, 2025 | 20.51 | 20.51 | 20.31 | 20.31 | 20.31 | -2.82% | - |
| Nov 21, 2025 | 20.61 | 20.92 | 20.61 | 20.90 | 20.50 | 1.21% | 100 |
| Nov 20, 2025 | 20.87 | 20.87 | 20.65 | 20.65 | 20.25 | -0.29% | 239 |
| Nov 19, 2025 | 20.80 | 20.92 | 20.71 | 20.71 | 20.31 | -0.58% | 25 |
| Nov 18, 2025 | 20.79 | 20.83 | 20.79 | 20.83 | 20.43 | -0.71% | - |
| Nov 17, 2025 | 21.45 | 21.45 | 20.98 | 20.98 | 20.58 | -0.99% | 100 |
| Nov 14, 2025 | 21.13 | 21.19 | 21.13 | 21.19 | 20.78 | 0.33% | - |
| Nov 13, 2025 | 21.55 | 21.55 | 21.12 | 21.12 | 20.72 | -1.90% | 794 |
| Nov 12, 2025 | 21.11 | 21.53 | 21.11 | 21.53 | 21.12 | 2.04% | 1,506 |
| Nov 11, 2025 | 20.98 | 21.10 | 20.98 | 21.10 | 20.70 | 0.57% | 1,480 |
| Nov 10, 2025 | 20.94 | 20.99 | 20.94 | 20.98 | 20.58 | 0.67% | 124 |
| Nov 7, 2025 | 20.67 | 20.84 | 20.67 | 20.84 | 20.44 | 0.77% | - |
| Nov 6, 2025 | 20.48 | 20.68 | 20.48 | 20.68 | 20.28 | -0.29% | - |
| Nov 5, 2025 | 20.74 | 20.74 | 20.74 | 20.74 | 20.34 | -0.77% | - |
| Nov 4, 2025 | 20.66 | 20.90 | 20.66 | 20.90 | 20.50 | 0.38% | 300 |
| Nov 3, 2025 | 20.93 | 20.93 | 20.79 | 20.82 | 20.42 | -0.67% | 1,000 |
| Oct 31, 2025 | 20.79 | 20.96 | 20.79 | 20.96 | 20.56 | 0.67% | 5 |
| Oct 30, 2025 | 20.75 | 20.82 | 20.75 | 20.82 | 20.42 | 0.43% | - |
| Oct 29, 2025 | 20.81 | 20.81 | 20.73 | 20.73 | 20.33 | -0.38% | - |
| Oct 28, 2025 | 20.67 | 20.81 | 20.67 | 20.81 | 20.41 | 0.48% | - |
| Oct 27, 2025 | 20.22 | 20.72 | 20.22 | 20.71 | 20.31 | 2.32% | 212 |
| Oct 24, 2025 | 20.28 | 20.30 | 20.24 | 20.24 | 19.85 | 0.10% | 193 |
| Oct 23, 2025 | 20.10 | 20.22 | 20.10 | 20.22 | 19.83 | 0.55% | - |
| Oct 22, 2025 | 20.02 | 20.11 | 20.02 | 20.11 | 19.73 | 0.35% | 195 |
| Oct 21, 2025 | 20.17 | 20.17 | 20.04 | 20.04 | 19.66 | -0.74% | - |
| Oct 20, 2025 | 20.13 | 20.19 | 20.13 | 20.19 | 19.80 | 1.00% | 50 |
| Oct 17, 2025 | 20.12 | 20.12 | 19.99 | 19.99 | 19.61 | -1.24% | - |
| Oct 16, 2025 | 20.19 | 20.31 | 20.19 | 20.24 | 19.85 | 0.35% | 150 |
| Oct 15, 2025 | 20.67 | 20.67 | 20.17 | 20.17 | 19.78 | -1.99% | 350 |
| Oct 14, 2025 | 20.30 | 20.58 | 20.30 | 20.58 | 20.19 | 0.78% | - |
| Oct 13, 2025 | 20.39 | 20.42 | 20.39 | 20.42 | 20.03 | 0.74% | - |
| Oct 10, 2025 | 20.29 | 20.63 | 20.27 | 20.27 | 19.88 | 0.15% | 15,290 |
| Oct 9, 2025 | 20.42 | 20.42 | 20.24 | 20.24 | 19.85 | -0.20% | - |
| Oct 8, 2025 | 20.08 | 20.28 | 20.08 | 20.28 | 19.89 | 1.10% | - |
| Oct 7, 2025 | 20.11 | 20.11 | 20.06 | 20.06 | 19.68 | -0.45% | - |
| Oct 6, 2025 | 20.15 | 20.17 | 20.15 | 20.15 | 19.76 | 1.05% | 50 |
| Oct 3, 2025 | 20.09 | 20.09 | 19.94 | 19.94 | 19.56 | -0.75% | - |
| Oct 2, 2025 | 20.16 | 20.16 | 20.09 | 20.09 | 19.71 | -0.20% | - |
| Oct 1, 2025 | 20.11 | 20.13 | 20.11 | 20.13 | 19.74 | -0.15% | - |
| Sep 30, 2025 | 19.88 | 20.16 | 19.88 | 20.16 | 19.77 | 0.75% | - |
| Sep 29, 2025 | 20.16 | 20.16 | 20.01 | 20.01 | 19.63 | -0.30% | - |
| Sep 26, 2025 | 19.89 | 20.07 | 19.89 | 20.07 | 19.69 | 1.03% | - |
| Sep 25, 2025 | 19.91 | 19.91 | 19.87 | 19.87 | 19.48 | -0.72% | 144 |
| Sep 24, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 19.63 | 0.78% | 60 |
| Sep 23, 2025 | 20.46 | 20.46 | 19.86 | 19.86 | 19.48 | -1.76% | 1,040 |
| Sep 22, 2025 | 19.94 | 20.21 | 19.94 | 20.21 | 19.82 | 2.38% | 362 |
| Sep 19, 2025 | 19.85 | 20.11 | 19.74 | 19.74 | 19.36 | -0.50% | 260 |
| Sep 18, 2025 | 19.90 | 19.90 | 19.84 | 19.84 | 19.46 | -0.65% | - |
| Sep 17, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.59 | -0.99% | - |
| Sep 16, 2025 | 20.17 | 20.17 | 20.17 | 20.17 | 19.78 | 0.25% | - |
| Sep 15, 2025 | 20.01 | 20.19 | 20.01 | 20.12 | 19.73 | 0.65% | 1 |
| Sep 12, 2025 | 20.00 | 20.00 | 19.99 | 19.99 | 19.61 | 0.05% | - |
| Sep 11, 2025 | 19.70 | 19.98 | 19.70 | 19.98 | 19.60 | 0.68% | - |
| Sep 10, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.47 | 0.15% | - |
| Sep 9, 2025 | 19.61 | 19.82 | 19.61 | 19.82 | 19.44 | 0.89% | - |
| Sep 8, 2025 | 19.86 | 19.86 | 19.64 | 19.64 | 19.26 | -0.53% | 30 |
| Sep 5, 2025 | 19.72 | 19.75 | 19.72 | 19.75 | 19.37 | 0.38% | 45 |
| Sep 4, 2025 | 19.40 | 19.67 | 19.40 | 19.67 | 19.29 | 1.55% | 1 |
| Sep 3, 2025 | 19.45 | 19.45 | 19.37 | 19.37 | 19.00 | -0.56% | - |
| Sep 2, 2025 | 19.95 | 19.95 | 19.48 | 19.48 | 19.11 | -2.75% | 500 |
| Sep 1, 2025 | 19.96 | 20.12 | 19.96 | 20.03 | 19.65 | 0.40% | 1 |
| Aug 29, 2025 | 20.05 | 20.05 | 19.95 | 19.95 | 19.57 | -0.55% | - |
| Aug 28, 2025 | 19.91 | 20.15 | 19.91 | 20.06 | 19.68 | -0.84% | 1,700 |
| Aug 27, 2025 | 20.47 | 20.47 | 20.23 | 20.23 | 19.84 | -1.12% | - |
| Aug 26, 2025 | 20.31 | 20.46 | 20.31 | 20.46 | 20.07 | -0.10% | - |
| Aug 25, 2025 | 20.28 | 20.48 | 20.28 | 20.48 | 20.09 | 1.19% | 475 |
| Aug 22, 2025 | 20.22 | 20.24 | 20.22 | 20.24 | 19.85 | -0.10% | - |
| Aug 21, 2025 | 20.20 | 20.26 | 20.20 | 20.26 | 19.87 | 0.15% | - |
| Aug 20, 2025 | 20.11 | 20.23 | 20.11 | 20.23 | 19.84 | 0.60% | - |
| Aug 19, 2025 | 20.12 | 20.12 | 20.11 | 20.11 | 19.73 | -0.05% | - |
| Aug 18, 2025 | 20.45 | 20.45 | 20.12 | 20.12 | 19.73 | -0.74% | 2,493 |
| Aug 15, 2025 | 20.20 | 20.29 | 20.20 | 20.27 | 19.88 | 0.55% | 1,000 |
| Aug 14, 2025 | 20.01 | 20.24 | 20.01 | 20.16 | 19.77 | 1.28% | 233 |
| Aug 13, 2025 | 19.87 | 19.95 | 19.87 | 19.91 | 19.52 | 0.30% | 73 |
| Aug 12, 2025 | 19.66 | 19.85 | 19.66 | 19.85 | 19.47 | 1.30% | - |
| Aug 11, 2025 | 19.81 | 19.81 | 19.59 | 19.59 | 19.22 | -0.84% | - |
| Aug 8, 2025 | 19.67 | 19.79 | 19.67 | 19.76 | 19.38 | 0.38% | 240 |
| Aug 7, 2025 | 19.59 | 19.68 | 19.59 | 19.68 | 19.30 | 0.97% | - |
| Aug 6, 2025 | 19.48 | 19.49 | 19.48 | 19.49 | 19.12 | 0.18% | - |
| Aug 5, 2025 | 19.17 | 19.46 | 19.17 | 19.46 | 19.08 | 1.12% | 1 |
| Aug 4, 2025 | 18.88 | 19.24 | 18.88 | 19.24 | 18.87 | 2.59% | - |
| Aug 1, 2025 | 18.83 | 18.83 | 18.76 | 18.76 | 18.40 | -0.82% | 200 |
| Jul 31, 2025 | 18.95 | 18.95 | 18.91 | 18.91 | 18.55 | 0.40% | - |
| Jul 30, 2025 | 18.89 | 18.89 | 18.84 | 18.84 | 18.47 | -0.13% | - |
| Jul 29, 2025 | 18.68 | 18.96 | 18.68 | 18.86 | 18.50 | 1.48% | 160 |
| Jul 28, 2025 | 18.63 | 18.63 | 18.59 | 18.59 | 18.23 | -0.38% | - |
| Jul 25, 2025 | 18.62 | 18.66 | 18.62 | 18.66 | 18.30 | 0.13% | - |
| Jul 24, 2025 | 18.68 | 18.68 | 18.63 | 18.63 | 18.27 | 0.73% | 37 |
| Jul 23, 2025 | 18.54 | 18.58 | 18.50 | 18.50 | 18.14 | 1.04% | 10 |
| Jul 22, 2025 | 17.68 | 18.51 | 17.68 | 18.31 | 17.95 | 3.39% | 330 |
| Jul 21, 2025 | 17.94 | 17.94 | 17.71 | 17.71 | 17.37 | -1.17% | - |