UK markets close in 2 hours 49 minutes

Poste Italiane S.p.A. (0RC2.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
7.96-0.43 (-5.17%)
As of 04:45PM BST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 202411.9111.9511.7811.8111.8195,116
23 Apr 202411.7211.9311.7511.9211.92140,932
22 Apr 202411.6611.7711.6411.7311.7343,952
19 Apr 202411.6811.6511.5211.6411.64282,134
18 Apr 202411.5411.6811.5311.6511.65203,517
17 Apr 202411.4811.6311.4811.5211.5272,533
16 Apr 202411.6611.5311.4011.4811.48108,165
15 Apr 202411.5511.7911.5911.6611.6689,814
12 Apr 202411.7411.7811.5111.5711.57199,204
11 Apr 202411.6811.7711.6011.7011.7094,402
10 Apr 202411.6211.7411.5611.6911.69238,753
09 Apr 202411.6511.6811.5011.5211.5260,577
08 Apr 202411.5511.7011.5011.6811.68107,371
05 Apr 202411.6611.5811.4511.5211.52124,380
04 Apr 202411.5511.7811.6611.6611.66199,431
03 Apr 202411.5211.5911.4911.5511.5579,380
02 Apr 202411.5711.6611.5211.5611.5662,458
28 Mar 202411.6011.6011.5611.6011.60266,994
27 Mar 202411.5611.6211.5511.5611.5699,153
26 Mar 202411.4311.5711.4611.5211.52102,306
25 Mar 202411.4011.4811.3711.4311.4384,019
22 Mar 202411.5111.5311.3611.4511.4549,655
21 Mar 202411.6111.6211.4411.5011.50402,079
20 Mar 202411.8211.8511.3811.5411.54547,161
19 Mar 202411.8011.9511.7511.8611.86111,342
18 Mar 202411.8311.8811.7311.7811.78574,836
15 Mar 202411.7311.7411.6511.7211.72680,944
14 Mar 202411.6611.7711.6811.7211.72236,084
13 Mar 202411.6311.6911.6311.6511.6591,404
12 Mar 202411.5711.6511.5911.6211.62175,950
11 Mar 202411.5511.5911.4111.5011.5068,458
08 Mar 202411.4411.6211.5211.5411.5465,880
07 Mar 202411.3911.5111.3511.4611.46117,566
06 Mar 202411.2711.4011.1811.3111.31496,227
05 Mar 202411.2611.3411.2311.2811.2897,336
04 Mar 202411.2711.3511.1911.2211.22634,404
01 Mar 202410.8411.3010.8911.1611.16216,166
29 Feb 202410.4910.9310.6110.8410.843,590,409
28 Feb 202410.4410.5210.4010.4710.4738,683
27 Feb 202410.3310.4810.3110.4610.46309,768
26 Feb 202410.2710.3510.2110.3110.3165,812
23 Feb 202410.2610.3110.2310.3010.30156,447
22 Feb 202410.2310.3010.1910.2510.2565,421
21 Feb 202410.1210.2010.1010.1710.1764,849
20 Feb 202410.0610.1110.0210.1110.1158,520
19 Feb 202410.0010.139.9810.0910.0910,062
16 Feb 202410.0910.1010.0310.0610.0614,287
15 Feb 20249.9610.039.909.989.9873,649
14 Feb 20249.899.959.829.919.9128,586
13 Feb 20249.899.959.869.899.898,089
12 Feb 20249.869.919.819.919.9125,027
09 Feb 20249.879.879.759.819.81518,556
08 Feb 20249.989.999.879.879.8726,587
07 Feb 202410.0610.069.939.979.9737,812
06 Feb 202410.0410.1110.0410.0810.08169,338
05 Feb 202410.0010.1110.0410.0810.0818,394
02 Feb 202410.1010.1110.0010.0610.0610,022
01 Feb 202410.1010.139.9910.0010.006,855
31 Jan 202410.0210.1410.0210.0910.0920,161
30 Jan 202410.0710.149.989.999.9987,572
29 Jan 202410.3110.3110.0510.0510.0567,008
26 Jan 202410.2910.3510.2910.3010.3031,998
25 Jan 202410.2710.2910.2310.2810.2892,126
24 Jan 202410.2210.2910.1910.2810.2886,273
23 Jan 2024------
22 Jan 202410.0910.2210.1010.2210.226,659
19 Jan 202410.1210.2410.0910.2210.2246,515
18 Jan 202410.0410.1610.0610.1410.1410,506
17 Jan 202410.0510.079.9710.0310.0369,024
16 Jan 202410.1510.1310.0710.1210.1213,652
15 Jan 202410.1610.1910.1110.1610.167,973
12 Jan 202410.1410.1910.1110.1310.1322,538
11 Jan 202410.2210.2610.0910.0910.0926,977
10 Jan 202410.2410.2610.1510.2010.2040,894
09 Jan 202410.3010.3210.2010.2810.2829,657
08 Jan 202410.2410.2910.1610.2810.2817,640
05 Jan 202410.2410.2610.1510.2610.2658,259
04 Jan 202410.1810.2710.1510.1810.1844,726
03 Jan 202410.3610.4010.1510.3210.3257,175
02 Jan 202410.3010.4010.3010.3710.3766,583
29 Dec 202310.2710.3110.1910.2710.2719,180
28 Dec 202310.2710.3110.2710.2710.278,648
27 Dec 202310.2210.3110.2310.2610.2633,577
22 Dec 202310.2210.2810.2010.2610.2629,602
21 Dec 202310.2310.2710.2010.2310.2326,167
20 Dec 202310.1710.2710.1910.2710.27257,040
19 Dec 202310.2110.2510.1510.2410.2457,513
18 Dec 202310.2210.2210.1510.2110.2137,408
15 Dec 202310.1310.2310.1610.2210.2273,472
14 Dec 202310.0410.2310.0710.1410.14128,952
13 Dec 202310.0510.1210.0310.0810.0850,690
12 Dec 202310.0710.1510.0610.0610.0688,167
11 Dec 202310.0010.119.9910.0710.077,145,143
08 Dec 20239.9610.039.7810.0210.02299,500
07 Dec 202310.0210.039.959.989.9870,900
06 Dec 20239.9710.079.9510.0210.02310,241
05 Dec 20239.939.979.899.979.97113,034
04 Dec 20239.909.949.889.929.9239,860
01 Dec 20239.869.939.879.909.9094,412
30 Nov 20239.839.879.819.879.8773,062
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...