UK markets close in 1 hour 3 minutes

Poste Italiane SpA (PST.MI)

Milan - Milan Delayed price. Currency in EUR
Add to watchlist
11.60-0.05 (-0.47%)
As of 04:11PM CEST. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202411.6011.6411.5211.6011.601,250,766
18 Apr 202411.5311.6811.5311.6511.651,706,172
17 Apr 202411.4811.6311.4811.4811.481,808,374
16 Apr 202411.5211.5311.4011.5011.502,539,785
15 Apr 202411.6011.7811.6011.6611.662,095,111
12 Apr 202411.7211.7711.5111.5711.572,305,693
11 Apr 202411.6811.7711.6011.6411.642,168,075
10 Apr 202411.5411.7311.5411.7211.722,640,973
09 Apr 202411.6611.6611.5011.5211.521,327,099
08 Apr 202411.5011.7011.5011.6911.691,721,839
05 Apr 202411.5311.5911.4711.5211.522,064,726
04 Apr 202411.7311.7911.6511.6611.662,699,761
03 Apr 202411.5511.5911.4911.5311.531,483,132
02 Apr 202411.6211.6611.5111.5311.532,147,177
28 Mar 202411.5711.6111.5611.6011.601,733,142
27 Mar 202411.5611.6211.5511.5611.561,613,732
26 Mar 202411.4911.5811.4711.5611.561,735,139
25 Mar 202411.4111.4911.3611.4511.452,258,531
22 Mar 202411.4911.5411.3611.4411.442,648,418
21 Mar 202411.6011.6211.4411.4911.492,845,854
20 Mar 202411.8511.8611.3811.4711.478,475,250
19 Mar 202411.7811.9511.7411.9311.932,946,237
18 Mar 202411.8311.8911.7311.7811.782,478,495
15 Mar 202411.6911.7511.6911.7211.726,134,454
14 Mar 202411.7311.7711.6811.7111.712,316,261
13 Mar 202411.6311.6911.6111.6511.652,160,666
12 Mar 202411.6011.6611.5711.6311.631,686,099
11 Mar 202411.4511.5911.4011.5711.572,722,742
08 Mar 202411.5511.6311.5111.5111.512,651,241
07 Mar 202411.3911.5111.3511.4611.462,847,561
06 Mar 202411.2311.4111.1911.3911.392,855,422
05 Mar 202411.2411.3411.2311.2811.282,123,250
04 Mar 202411.2711.3511.1911.2211.222,996,809
01 Mar 202410.8911.3010.8811.2811.286,772,153
29 Feb 202410.6310.9310.6010.8410.8416,754,950
28 Feb 202410.4710.5210.3910.5210.522,297,539
27 Feb 202410.3110.4810.3010.4610.463,055,713
26 Feb 202410.3310.3510.2010.3110.312,445,634
23 Feb 202410.2510.3110.2210.3010.302,356,893
22 Feb 202410.2210.3010.1710.2510.252,502,944
21 Feb 202410.1110.2210.1010.1810.182,395,581
20 Feb 202410.0810.1110.0210.1110.111,379,206
19 Feb 202410.0110.139.9610.1010.101,771,345
16 Feb 202410.0710.1010.0210.0310.031,935,666
15 Feb 20249.9610.039.9010.0310.032,112,563
14 Feb 20249.859.959.819.959.951,208,315
13 Feb 20249.939.969.849.869.861,451,762
12 Feb 20249.819.929.819.929.921,488,947
09 Feb 20249.879.889.749.799.791,918,527
08 Feb 20249.989.999.869.869.861,739,214
07 Feb 202410.0510.069.939.939.931,970,591
06 Feb 202410.1110.1110.0210.0910.091,303,979
05 Feb 202410.0710.1110.0210.0710.071,124,867
02 Feb 202410.0410.119.9910.0710.071,242,142
01 Feb 202410.0310.139.9810.0010.001,972,359
31 Jan 202410.0310.1610.0210.0610.061,916,351
30 Jan 202410.1210.139.9710.0010.002,756,782
29 Jan 202410.3110.3110.0610.0610.062,941,685
26 Jan 202410.3010.3510.2810.3110.312,013,874
25 Jan 202410.2810.3110.2310.2710.271,331,866
24 Jan 202410.2410.3110.1910.3110.311,906,593
23 Jan 202410.2210.2710.1510.2010.201,791,843
22 Jan 202410.1210.2210.0910.2210.221,518,784
19 Jan 202410.2310.2510.0710.1010.101,584,133
18 Jan 202410.0910.1610.0310.1510.151,330,600
17 Jan 202410.0610.079.9610.0710.071,599,226
16 Jan 202410.1210.1410.0610.1110.111,063,183
15 Jan 202410.1510.1910.1410.1510.151,151,716
12 Jan 202410.1310.2010.1110.1510.151,148,777
11 Jan 202410.2610.2610.0910.1010.101,518,313
10 Jan 202410.2310.2710.1610.2010.201,464,542
09 Jan 202410.3010.3410.1910.2710.271,449,331
08 Jan 202410.2510.3010.1710.2910.291,211,489
05 Jan 202410.2010.2710.1410.2610.261,109,263
04 Jan 202410.1910.2810.1310.2710.272,162,857
03 Jan 202410.3810.4110.1510.1910.191,954,425
02 Jan 202410.3010.4210.2910.3710.371,645,371
29 Dec 202310.2510.3010.2510.2710.27938,099
28 Dec 202310.3010.3210.2610.2610.26844,698
27 Dec 202310.2610.3110.2210.3010.301,329,583
22 Dec 202310.2010.3010.2010.2710.271,059,403
21 Dec 202310.2710.2710.2010.2310.23998,627
20 Dec 202310.2310.2710.1910.2710.271,889,043
19 Dec 202310.2010.2510.1510.1810.181,764,915
18 Dec 202310.1510.2210.1410.2010.201,452,374
15 Dec 202310.2010.2410.1410.2310.233,927,844
14 Dec 202310.1210.2310.0610.1210.123,619,281
13 Dec 202310.0910.1210.0310.0510.051,082,608
12 Dec 202310.0910.1510.0510.0910.091,474,048
11 Dec 202310.0510.129.9910.0910.091,924,920
08 Dec 20239.8010.039.7710.0310.032,166,996
07 Dec 202310.0210.059.959.979.971,134,117
06 Dec 20239.9810.069.9710.0210.021,304,067
05 Dec 20239.919.979.909.979.971,073,190
04 Dec 20239.929.959.899.949.941,418,288
01 Dec 20239.909.939.879.929.921,330,644
30 Nov 20239.829.889.809.889.882,901,634
29 Nov 20239.829.869.779.819.811,408,592
28 Nov 20239.799.859.759.839.831,185,680
27 Nov 20239.919.919.769.769.761,496,284
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...