Poste Italiane S.p.A. (VIE:PST)
Austria
· Delayed Price · Currency is EUR 20.39
+0.18 (0.89%)
At close: Dec 5, 2025
Poste Italiane Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 20.15 | 20.42 | 20.15 | 20.39 | 20.39 | 0.89% | - |
| Dec 4, 2025 | 20.30 | 20.30 | 20.21 | 20.21 | 20.21 | -1.46% | - |
| Dec 3, 2025 | 20.69 | 20.69 | 20.51 | 20.51 | 20.51 | -0.58% | - |
| Dec 2, 2025 | 20.53 | 20.77 | 20.53 | 20.63 | 20.63 | 0.93% | - |
| Dec 1, 2025 | 20.58 | 20.58 | 20.41 | 20.44 | 20.44 | -1.02% | - |
| Nov 28, 2025 | 20.65 | 20.65 | 20.59 | 20.65 | 20.65 | -0.43% | - |
| Nov 27, 2025 | 20.69 | 20.74 | 20.68 | 20.74 | 20.74 | 0.44% | - |
| Nov 26, 2025 | 20.53 | 20.65 | 20.49 | 20.65 | 20.65 | 0.44% | - |
| Nov 25, 2025 | 20.39 | 20.56 | 20.28 | 20.56 | 20.56 | 0.54% | - |
| Nov 24, 2025 | 20.79 | 20.79 | 20.42 | 20.45 | 20.45 | -1.87% | - |
| Nov 21, 2025 | 20.85 | 20.85 | 20.78 | 20.84 | 20.44 | -1.42% | - |
| Nov 20, 2025 | 21.01 | 21.14 | 20.96 | 21.14 | 20.73 | 1.54% | - |
| Nov 19, 2025 | 20.89 | 20.89 | 20.73 | 20.82 | 20.42 | -0.10% | - |
| Nov 18, 2025 | 20.95 | 20.95 | 20.79 | 20.84 | 20.44 | -1.74% | - |
| Nov 17, 2025 | 21.26 | 21.26 | 21.13 | 21.21 | 20.80 | 0.28% | - |
| Nov 14, 2025 | 21.38 | 21.38 | 21.12 | 21.15 | 20.74 | -1.08% | - |
| Nov 13, 2025 | 21.50 | 21.72 | 21.38 | 21.38 | 20.97 | 0.38% | - |
| Nov 12, 2025 | 21.15 | 21.30 | 21.12 | 21.30 | 20.89 | 0.71% | 300 |
| Nov 11, 2025 | 20.95 | 21.15 | 20.95 | 21.15 | 20.74 | 0.91% | - |
| Nov 10, 2025 | 20.89 | 20.97 | 20.89 | 20.96 | 20.56 | 1.30% | - |
| Nov 7, 2025 | 20.74 | 20.74 | 20.61 | 20.69 | 20.29 | -0.14% | - |
| Nov 6, 2025 | 20.72 | 20.75 | 20.72 | 20.72 | 20.32 | 0.10% | - |
| Nov 5, 2025 | 20.70 | 20.70 | 20.61 | 20.70 | 20.30 | -0.34% | - |
| Nov 4, 2025 | 20.66 | 20.77 | 20.52 | 20.77 | 20.37 | -0.29% | - |
| Nov 3, 2025 | 20.91 | 21.00 | 20.83 | 20.83 | 20.43 | -0.14% | - |
| Oct 31, 2025 | 20.94 | 20.99 | 20.86 | 20.86 | 20.46 | -0.29% | - |
| Oct 30, 2025 | 20.87 | 20.92 | 20.79 | 20.92 | 20.52 | 0.72% | - |
| Oct 29, 2025 | 20.90 | 20.90 | 20.77 | 20.77 | 20.37 | -0.24% | - |
| Oct 28, 2025 | 20.71 | 20.82 | 20.66 | 20.82 | 20.42 | 0.63% | - |
| Oct 27, 2025 | 20.46 | 20.69 | 20.46 | 20.69 | 20.29 | 1.87% | - |
| Oct 24, 2025 | 20.31 | 20.31 | 20.19 | 20.31 | 19.92 | -0.20% | - |
| Oct 23, 2025 | 20.25 | 20.35 | 20.25 | 20.35 | 19.96 | 0.94% | - |
| Oct 22, 2025 | 20.45 | 20.45 | 20.12 | 20.16 | 19.77 | -0.30% | - |
| Oct 21, 2025 | 20.51 | 20.51 | 20.22 | 20.22 | 19.83 | - | - |
| Oct 20, 2025 | 20.14 | 20.24 | 20.14 | 20.22 | 19.83 | 1.40% | - |
| Oct 17, 2025 | 20.02 | 20.02 | 19.94 | 19.94 | 19.56 | -1.34% | - |
| Oct 16, 2025 | 20.31 | 20.31 | 20.19 | 20.21 | 19.82 | -1.13% | - |
| Oct 15, 2025 | 20.73 | 20.73 | 20.44 | 20.44 | 20.05 | -0.92% | - |
| Oct 14, 2025 | 20.34 | 20.63 | 20.34 | 20.63 | 20.23 | 0.83% | - |
| Oct 13, 2025 | 20.58 | 20.58 | 20.46 | 20.46 | 20.07 | -0.53% | - |
| Oct 10, 2025 | 20.66 | 20.66 | 20.47 | 20.57 | 20.18 | 0.24% | - |
| Oct 9, 2025 | 20.40 | 20.53 | 20.40 | 20.52 | 20.13 | 0.79% | - |
| Oct 8, 2025 | 20.29 | 20.36 | 20.29 | 20.36 | 19.97 | 0.89% | - |
| Oct 7, 2025 | 20.19 | 20.22 | 20.17 | 20.18 | 19.79 | -0.54% | - |
| Oct 6, 2025 | 20.19 | 20.29 | 20.19 | 20.29 | 19.90 | 0.30% | - |
| Oct 3, 2025 | 20.17 | 20.27 | 20.17 | 20.23 | 19.84 | 0.55% | - |
| Oct 2, 2025 | 20.12 | 20.17 | 20.12 | 20.12 | 19.73 | 0.10% | - |
| Oct 1, 2025 | 20.10 | 20.13 | 20.04 | 20.10 | 19.71 | -0.54% | - |
| Sep 30, 2025 | 20.22 | 20.22 | 20.15 | 20.21 | 19.82 | 0.30% | - |
| Sep 29, 2025 | 20.16 | 20.16 | 20.13 | 20.15 | 19.76 | -0.05% | - |
| Sep 26, 2025 | 20.05 | 20.16 | 20.04 | 20.16 | 19.77 | 1.64% | - |
| Sep 25, 2025 | 19.81 | 19.88 | 19.81 | 19.84 | 19.45 | -0.78% | - |
| Sep 24, 2025 | 19.97 | 19.99 | 19.94 | 19.99 | 19.61 | -0.45% | - |
| Sep 23, 2025 | 20.49 | 20.49 | 20.08 | 20.08 | 19.69 | -0.30% | - |
| Sep 22, 2025 | 20.04 | 20.14 | 20.04 | 20.14 | 19.75 | 0.40% | - |
| Sep 19, 2025 | 19.93 | 20.08 | 19.93 | 20.06 | 19.67 | 0.60% | - |
| Sep 18, 2025 | 20.00 | 20.04 | 19.91 | 19.94 | 19.56 | 0.15% | - |
| Sep 17, 2025 | 19.95 | 19.96 | 19.81 | 19.91 | 19.53 | -0.20% | - |
| Sep 16, 2025 | 20.08 | 20.08 | 19.90 | 19.95 | 19.57 | -1.34% | - |
| Sep 15, 2025 | 20.17 | 20.26 | 20.17 | 20.22 | 19.83 | 1.05% | - |
| Sep 12, 2025 | 20.03 | 20.04 | 19.96 | 20.01 | 19.63 | 0.33% | - |
| Sep 11, 2025 | 19.67 | 20.02 | 19.67 | 19.95 | 19.56 | 0.83% | - |
| Sep 10, 2025 | 19.72 | 19.80 | 19.72 | 19.78 | 19.40 | - | - |
| Sep 9, 2025 | 19.82 | 19.89 | 19.78 | 19.78 | 19.40 | 0.46% | - |
| Sep 8, 2025 | 19.57 | 19.69 | 19.57 | 19.69 | 19.31 | -0.33% | - |
| Sep 5, 2025 | 19.75 | 19.78 | 19.75 | 19.76 | 19.38 | 0.15% | - |
| Sep 4, 2025 | 19.54 | 19.73 | 19.53 | 19.73 | 19.35 | 2.33% | - |
| Sep 3, 2025 | 19.57 | 19.57 | 19.28 | 19.28 | 18.91 | -1.58% | - |
| Sep 2, 2025 | 20.02 | 20.02 | 19.59 | 19.59 | 19.21 | -1.76% | - |
| Sep 1, 2025 | 20.06 | 20.06 | 19.94 | 19.94 | 19.55 | -0.82% | - |
| Aug 29, 2025 | 20.14 | 20.14 | 20.02 | 20.10 | 19.71 | 0.10% | - |
| Aug 28, 2025 | 20.33 | 20.33 | 20.08 | 20.08 | 19.69 | -0.99% | - |
| Aug 27, 2025 | 20.52 | 20.52 | 20.23 | 20.28 | 19.89 | -1.07% | - |
| Aug 26, 2025 | 20.23 | 20.50 | 20.23 | 20.50 | 20.11 | -0.05% | - |
| Aug 25, 2025 | 20.34 | 20.51 | 20.34 | 20.51 | 20.12 | 0.84% | - |
| Aug 22, 2025 | 20.31 | 20.34 | 20.31 | 20.34 | 19.95 | -0.05% | - |
| Aug 21, 2025 | 20.37 | 20.41 | 20.35 | 20.35 | 19.96 | 0.20% | - |
| Aug 20, 2025 | 20.31 | 20.40 | 20.31 | 20.31 | 19.92 | 0.10% | - |
| Aug 19, 2025 | 20.08 | 20.29 | 20.08 | 20.29 | 19.90 | 0.45% | - |
| Aug 18, 2025 | 20.30 | 20.30 | 20.18 | 20.20 | 19.81 | -1.70% | - |
| Aug 15, 2025 | 20.24 | 20.55 | 20.22 | 20.55 | 20.16 | 2.04% | - |
| Aug 14, 2025 | 20.05 | 20.18 | 20.05 | 20.14 | 19.75 | 0.65% | - |
| Aug 13, 2025 | 19.97 | 20.01 | 19.94 | 20.01 | 19.63 | 0.33% | - |
| Aug 12, 2025 | 19.74 | 19.95 | 19.74 | 19.95 | 19.56 | 1.22% | - |
| Aug 11, 2025 | 19.80 | 19.80 | 19.71 | 19.71 | 19.33 | -0.48% | - |
| Aug 8, 2025 | 19.70 | 19.81 | 19.70 | 19.80 | 19.42 | 0.28% | - |
| Aug 7, 2025 | 19.88 | 19.88 | 19.68 | 19.75 | 19.37 | 1.18% | - |
| Aug 6, 2025 | 19.49 | 19.52 | 19.41 | 19.52 | 19.14 | 0.64% | - |
| Aug 5, 2025 | 19.30 | 19.40 | 19.30 | 19.39 | 19.02 | 1.02% | - |
| Aug 4, 2025 | 19.06 | 19.20 | 19.06 | 19.20 | 18.83 | 1.97% | 30 |
| Aug 1, 2025 | 18.75 | 18.84 | 18.75 | 18.83 | 18.46 | -0.82% | - |
| Jul 31, 2025 | 19.10 | 19.10 | 18.98 | 18.98 | 18.62 | 0.24% | - |
| Jul 30, 2025 | 18.86 | 18.98 | 18.86 | 18.94 | 18.57 | -0.11% | - |
| Jul 29, 2025 | 18.75 | 18.96 | 18.75 | 18.96 | 18.59 | 1.26% | - |
| Jul 28, 2025 | 18.74 | 18.81 | 18.72 | 18.72 | 18.36 | 0.35% | - |
| Jul 25, 2025 | 18.69 | 18.69 | 18.61 | 18.66 | 18.30 | -0.16% | - |
| Jul 24, 2025 | 18.48 | 18.71 | 18.48 | 18.69 | 18.33 | 1.00% | - |
| Jul 23, 2025 | 18.54 | 18.60 | 18.50 | 18.50 | 18.14 | 0.41% | - |
| Jul 22, 2025 | 18.08 | 18.60 | 18.08 | 18.43 | 18.07 | 3.31% | 959 |
| Jul 21, 2025 | 17.93 | 17.93 | 17.84 | 17.84 | 17.49 | -0.61% | - |