Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Poste Italiane S.p.A. (PST.MI)

Milan - Milan Delayed Price. Currency in EUR
Add to watchlist
7.90-0.23 (-2.88%)
At close: 05:38PM CEST
Advertisement
Advertisement
Time Period:
Sep 25, 2021 - Sep 25, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 23, 20228.138.157.887.907.902,092,280
Sep 22, 20228.008.338.008.138.132,059,621
Sep 21, 20228.058.157.978.138.131,446,892
Sep 20, 20228.328.368.078.118.111,926,281
Sep 19, 20228.268.378.158.318.311,079,613
Sep 16, 20228.228.308.128.278.273,907,695
Sep 15, 20228.378.488.328.408.401,382,244
Sep 14, 20228.258.418.238.348.342,740,467
Sep 13, 20228.488.568.318.328.322,690,141
Sep 12, 20228.288.498.288.488.481,993,419
Sep 09, 20228.108.268.108.218.211,858,286
Sep 08, 20228.048.127.948.098.091,578,907
Sep 07, 20227.918.057.888.008.002,252,606
Sep 06, 20227.878.067.857.987.981,686,000
Sep 05, 20227.907.927.767.897.891,910,115
Sep 02, 20227.938.117.908.108.101,441,461
Sep 01, 20227.907.947.837.897.891,766,155
Aug 31, 20228.048.107.997.997.994,146,890
Aug 30, 20227.828.007.817.957.951,812,486
Aug 29, 20227.817.857.667.777.771,722,545
Aug 26, 20228.078.147.857.877.871,606,737
Aug 25, 20228.138.158.018.058.051,320,402
Aug 24, 20228.128.137.978.078.071,491,175
Aug 23, 20227.948.147.938.118.111,614,763
Aug 22, 20228.188.187.957.997.992,208,983
Aug 19, 20228.298.318.158.208.201,911,587
Aug 18, 20228.388.448.298.358.351,712,443
Aug 17, 20228.528.528.288.318.311,468,028
Aug 16, 20228.608.658.468.468.461,668,279
Aug 12, 20228.538.608.518.548.541,140,700
Aug 11, 20228.448.538.438.538.531,323,437
Aug 10, 20228.358.408.278.408.401,548,138
Aug 09, 20228.408.448.358.358.352,140,391
Aug 08, 20228.518.568.408.408.401,830,314
Aug 05, 20228.368.488.368.488.481,455,073
Aug 04, 20228.308.478.308.388.381,839,691
Aug 03, 20228.158.328.148.298.292,289,253
Aug 02, 20228.208.268.138.158.151,970,687
Aug 01, 20228.178.518.178.258.252,818,665
Jul 29, 20228.118.178.058.178.173,701,358
Jul 28, 20228.358.367.978.068.064,023,217
Jul 27, 20228.168.208.048.128.121,801,434
Jul 26, 20228.108.178.048.118.111,620,434
Jul 25, 20228.108.208.088.138.131,950,424
Jul 22, 20227.998.247.958.098.093,945,731
Jul 21, 20228.058.097.657.997.999,456,789
Jul 20, 20228.658.668.308.408.402,121,622
Jul 19, 20228.228.618.198.598.592,021,580
Jul 18, 20228.168.318.128.318.311,880,506
Jul 15, 20227.948.167.858.168.162,576,238
Jul 14, 20228.318.327.937.967.964,088,845
Jul 13, 20228.558.558.338.388.382,362,285
Jul 12, 20228.458.588.388.568.561,898,683
Jul 11, 20228.598.708.518.528.522,059,643
Jul 08, 20228.738.758.408.698.694,401,585
Jul 07, 20228.738.848.718.838.831,362,243
Jul 06, 20228.688.738.548.608.601,372,988
Jul 05, 20228.958.968.528.558.552,816,044
Jul 04, 20229.019.028.878.918.911,085,516
Jul 01, 20228.879.038.838.928.921,355,151
Jun 30, 20228.899.058.868.918.913,309,456
Jun 29, 20228.999.118.969.019.011,737,661
Jun 28, 20228.979.158.959.089.082,353,897
Jun 27, 20229.019.108.848.908.901,879,395
Jun 24, 20228.758.988.758.958.952,474,379
Jun 23, 20228.748.918.658.698.692,590,722
Jun 22, 20228.658.798.568.768.762,209,355
Jun 21, 20228.888.928.718.728.721,992,120
Jun 20, 20228.698.798.618.798.792,961,253
Jun 17, 20228.929.168.929.009.006,066,575
Jun 16, 20229.379.378.958.958.954,514,788
Jun 15, 20229.389.539.329.429.425,502,343
Jun 14, 20228.969.168.819.129.124,242,966
Jun 13, 20229.009.008.808.858.855,115,517
Jun 10, 20229.749.749.139.159.156,732,278
Jun 09, 20229.9510.019.659.739.733,886,881
Jun 08, 202210.1010.139.919.959.952,553,360
Jun 07, 202210.0510.1010.0010.0910.091,918,042
Jun 06, 202210.0210.1510.0010.1110.112,038,586
Jun 03, 202210.0910.139.889.929.921,659,573
Jun 02, 202210.0410.069.9710.0210.021,101,479
Jun 01, 202210.1510.239.9610.0210.022,702,697
May 31, 202210.1010.1610.0610.0710.073,690,579
May 30, 202210.0010.2110.0010.1510.153,570,398
May 27, 20229.809.949.769.939.932,187,932
May 26, 20229.689.799.639.759.752,118,459
May 25, 20229.619.709.539.689.681,884,400
May 24, 20229.569.669.519.539.531,444,838
May 23, 20229.639.699.529.699.691,927,714
May 20, 20229.559.739.499.509.502,280,074
May 19, 20229.509.539.399.539.531,600,938
May 18, 20229.639.659.539.579.571,739,555
May 17, 20229.629.719.569.629.622,357,107
May 16, 20229.659.659.439.539.532,960,569
May 13, 20229.599.819.519.679.672,988,382
May 12, 20229.019.578.979.479.474,469,014
May 11, 20229.069.188.959.189.182,674,835
May 10, 20228.879.118.808.988.982,397,334
May 09, 20229.009.098.778.778.773,432,154
May 06, 20229.129.189.009.009.002,183,799
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement