Skip to main content
Poste Italiane S.p.A. (VIE:PST)
Austria flag Austria · Delayed Price · Currency is EUR
21.39
-0.64 (-2.91%)
At close: Mar 6, 2026

Poste Italiane Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202621.8521.8521.3921.3921.39-2.91%-
Mar 5, 202622.0122.3022.0122.0322.03-0.54%-
Mar 4, 202621.8122.1521.8122.1522.151.51%-
Mar 3, 202622.1622.1621.8221.8221.82-2.63%-
Mar 2, 202622.3622.4122.3322.4122.41-2.57%-
Feb 27, 202623.0323.1423.0023.0023.000.09%-
Feb 26, 202623.3923.3922.9822.9822.98-1.25%-
Feb 25, 202623.1123.2723.1123.2723.271.31%-
Feb 24, 202623.0923.1222.9622.9722.97-1.63%-
Feb 23, 202623.1623.3723.1623.3523.351.30%-
Feb 20, 202623.1423.1423.0523.0523.050.48%-
Feb 19, 202622.9623.1222.9422.9422.94-0.86%-
Feb 18, 202623.1823.2623.1423.1423.140.43%-
Feb 17, 202623.0423.0423.0323.0423.040.17%-
Feb 16, 202622.8223.0422.8223.0023.001.68%-
Feb 13, 202622.9422.9422.6222.6222.62-1.18%-
Feb 12, 202623.0923.2922.8922.8922.89-1.38%-
Feb 11, 202623.3223.3222.9423.2123.21-0.39%-
Feb 10, 202623.2723.3523.2723.3023.300.17%-
Feb 9, 202623.1523.2623.1523.2623.260.87%-
Feb 6, 202622.8323.0622.8323.0623.061.77%-
Feb 5, 202623.0123.0122.6622.6622.66-1.90%-
Feb 4, 202622.8923.1222.8923.1023.101.01%-
Feb 3, 202622.8922.9522.8722.8722.870.66%-
Feb 2, 202622.1922.7222.1922.7222.722.25%-
Jan 30, 202621.9722.2221.9722.2222.22-0.85%-
Jan 29, 202622.4922.4922.3622.4122.411.27%-
Jan 28, 202622.0722.1322.0222.1322.13-0.36%-
Jan 27, 202622.0922.2722.0922.2122.211.14%-
Jan 26, 202621.9122.0321.9121.9621.960.41%-
Jan 23, 202622.0422.0721.8721.8721.87-1.35%-
Jan 22, 202621.9722.1721.9722.1722.172.69%-
Jan 21, 202621.8521.8521.5421.5921.59-1.37%-
Jan 20, 202621.9221.9221.8021.8921.89-0.55%-
Jan 19, 202622.0122.0121.9722.0122.01-0.18%-
Jan 16, 202622.0622.1122.0422.0522.05-0.45%-
Jan 15, 202622.0122.2222.0122.1522.150.73%-
Jan 14, 202622.0722.0721.9421.9921.99-0.54%-
Jan 13, 202622.1722.1722.0722.1122.11-0.18%-
Jan 12, 202621.8322.1521.8322.1522.150.09%-
Jan 9, 202622.3022.3022.1122.1322.13-0.90%-
Jan 8, 202622.3622.3722.2922.3322.330.50%-
Jan 7, 202622.2622.3522.2222.2222.22-1.02%-
Jan 6, 202622.1822.4522.1622.4522.452.89%-
Jan 5, 202621.6921.8621.6921.8221.820.74%-
Jan 2, 202621.5021.6621.5021.6621.660.70%-
Dec 30, 202521.3521.5121.3521.5121.510.42%-
Dec 29, 202521.5321.5321.3821.4221.42-0.05%-
Dec 23, 202521.6121.6121.4321.4321.43-0.42%-
Dec 22, 202521.5021.5221.4221.5221.520.56%-
Dec 19, 202521.1921.4021.1921.4021.401.57%-
Dec 18, 202521.0121.1621.0121.0721.070.14%-
Dec 17, 202520.9021.0420.9021.0421.040.62%-
Dec 16, 202520.9120.9720.9120.9120.910.19%-
Dec 15, 202520.6420.8720.6420.8720.870.72%-
Dec 12, 202520.7720.7920.7220.7220.720.34%-
Dec 11, 202520.5220.6520.4620.6520.650.10%-
Dec 10, 202520.4820.6320.4820.6320.630.88%-
Dec 9, 202520.3620.4520.3620.4520.450.79%-
Dec 8, 202520.3220.3220.2720.2920.29-0.49%-
Dec 5, 202520.1520.4220.1520.3920.390.89%-
Dec 4, 202520.3020.3020.2120.2120.21-1.46%-
Dec 3, 202520.6920.6920.5120.5120.51-0.58%-
Dec 2, 202520.5320.7720.5320.6320.630.93%-
Dec 1, 202520.5820.5820.4120.4420.44-1.02%-
Nov 28, 202520.6520.6520.5920.6520.65-0.43%-
Nov 27, 202520.6920.7420.6820.7420.740.44%-
Nov 26, 202520.5320.6520.4920.6520.650.44%-
Nov 25, 202520.3920.5620.2820.5620.560.54%-
Nov 24, 202520.7920.7920.4220.4520.45-1.87%-
Nov 21, 202520.8520.8520.7820.8420.44-1.42%-
Nov 20, 202521.0121.1420.9621.1420.731.54%-
Nov 19, 202520.8920.8920.7320.8220.42-0.10%-
Nov 18, 202520.9520.9520.7920.8420.44-1.74%-
Nov 17, 202521.2621.2621.1321.2120.800.28%-
Nov 14, 202521.3821.3821.1221.1520.74-1.08%-
Nov 13, 202521.5021.7221.3821.3820.970.38%-
Nov 12, 202521.1521.3021.1221.3020.890.71%300
Nov 11, 202520.9521.1520.9521.1520.740.91%-
Nov 10, 202520.8920.9720.8920.9620.561.30%-
Nov 7, 202520.7420.7420.6120.6920.29-0.14%-
Nov 6, 202520.7220.7520.7220.7220.320.10%-
Nov 5, 202520.7020.7020.6120.7020.30-0.34%-
Nov 4, 202520.6620.7720.5220.7720.37-0.29%-
Nov 3, 202520.9121.0020.8320.8320.43-0.14%-
Oct 31, 202520.9420.9920.8620.8620.46-0.29%-
Oct 30, 202520.8720.9220.7920.9220.520.72%-
Oct 29, 202520.9020.9020.7720.7720.37-0.24%-
Oct 28, 202520.7120.8220.6620.8220.420.63%-
Oct 27, 202520.4620.6920.4620.6920.291.87%-
Oct 24, 202520.3120.3120.1920.3119.92-0.20%-
Oct 23, 202520.2520.3520.2520.3519.960.94%-
Oct 22, 202520.4520.4520.1220.1619.77-0.30%-
Oct 21, 202520.5120.5120.2220.2219.83--
Oct 20, 202520.1420.2420.1420.2219.831.40%-
Oct 17, 202520.0220.0219.9419.9419.56-1.34%-
Oct 16, 202520.3120.3120.1920.2119.82-1.13%-
Oct 15, 202520.7320.7320.4420.4420.05-0.92%-
Oct 14, 202520.3420.6320.3420.6320.230.83%-
Oct 13, 202520.5820.5820.4620.4620.07-0.53%-