Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Poste Italiane S.p.A. logo
PST.MI
Poste Italiane S.p.A.
13:12:18
29.32 €
0.0000 (%0.00)
Previous Close: 28.54
Day Low₺28.62
Day High₺29.37
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

PST.MI: Poste Italiane S.p.A. Historical Data

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 18.2518
CLOSE 18.2624

Low

LOW 13.49

High

HIGH 21.8
DATEOPENHIGHLOWCLOSE
01/02/202513.7213.7513.4913.75
01/03/202513.7113.7213.6213.66
01/06/202513.7413.8413.6313.82
01/07/202513.7313.8613.6113.86
01/08/202513.8713.9813.8113.96
01/09/202513.9314.113.9114.07
01/10/202514.0414.0813.9413.94
01/13/202513.9313.9413.7813.85
01/14/202513.961413.8814
01/15/20251414.2313.9714.2
01/16/202514.2514.3114.214.3
01/17/202514.3114.4514.3114.43
01/20/202514.4214.4714.414.4
01/21/202514.3814.4714.3614.46
01/22/202514.4514.5314.3914.39
01/23/202514.3614.4714.314.4
01/24/202514.4714.4714.2514.33
01/27/202514.214.5114.1814.48
01/28/202514.514.5214.4114.47
01/29/202514.5214.6114.4814.52
01/30/202514.5214.6814.5214.66
01/31/202514.714.714.6114.69
02/03/202514.4414.5514.414.52
02/04/202514.5314.5614.414.56
02/05/202514.5314.5514.4414.5
02/06/202514.5814.6714.5314.61
02/07/202514.5814.6314.5514.58
02/10/202514.5914.6714.4214.67
02/11/202514.714.8114.6914.8
02/12/202514.8514.9214.7814.78
02/13/202514.8214.8914.7314.78
02/14/202514.7914.7914.6114.7
02/17/202514.7614.9714.7614.83
02/18/202514.9114.9714.8514.88
02/19/202514.8814.9714.5914.61
02/20/202514.6614.7214.5314.56
02/21/202514.5315.0714.4914.95
02/24/202515.1515.2914.9114.99
02/25/202514.9715.1114.9414.98
02/26/202515.0215.315.0115.3
02/27/202515.2815.4315.2515.39
02/28/202515.3815.5315.3315.53
03/03/202515.5715.7515.415.72
03/04/202515.6115.7315.4415.6
03/05/202515.7215.8115.6115.61
03/06/202516.0516.1715.9215.99
03/07/202515.8916.1915.8716.15
03/10/202516.1816.1916.0116.04
03/11/202516.0616.1715.9115.98
03/12/202516.0616.2415.9916.14
03/13/202516.0916.3216.0216.32
03/14/202516.3516.4516.1816.38
03/17/202516.4316.4716.2616.34
03/18/202516.3616.5816.3116.58
03/19/202516.5516.6216.516.52
03/20/202516.5416.616.3416.43
03/21/202516.3616.5416.3616.36
03/24/202516.4716.516.2816.35
03/25/202516.416.5216.3916.51
03/26/202516.5516.616.4516.46
03/27/202516.3616.5816.2716.55
03/28/202516.5316.716.5116.66
03/31/202516.6416.6416.3316.43
04/01/202516.5316.6716.4716.62
04/02/202516.6316.8516.5616.85
04/03/202516.7216.7516.516.56
04/04/202516.516.5615.3415.66
04/07/20251515.6314.5215.07
04/08/202515.3615.5915.0115.36
04/09/20251515.2914.9115.14
04/10/202516.1216.1215.5715.64
04/11/202515.7615.8815.6315.76
04/14/202516.116.3316.0116.31
04/15/202516.3316.5516.3116.5
04/16/202516.4716.8116.4316.73
04/17/202516.6816.9316.6416.93
04/22/202517.0617.1416.9617.09
04/23/202517.3317.3617.1617.28
04/24/202517.2317.4517.2317.41
04/25/202517.4717.6517.3417.45
04/28/202517.5817.6817.5317.56
04/29/202517.6617.717.5217.61
04/30/202517.7517.8417.5817.84
05/02/202518.118.1717.8918.05
05/05/202518.1518.1818.0518.18
05/06/202518.218.3118.1118.25
05/07/202518.3518.5418.3118.36
05/08/202518.4318.5118.2418.43
05/09/202518.6318.6418.3618.39
05/12/202518.5418.641818.27
05/13/202518.1918.2918.0918.15
05/14/202518.2318.3318.1218.16
05/15/202518.1618.3918.1518.39
05/16/202518.4518.5418.3618.45
05/19/202518.518.6318.4518.58
05/20/202518.6118.8418.618.78
05/21/202518.7318.7918.5618.75
05/22/202518.6818.7818.5418.77
05/23/202518.7618.8618.4518.7
05/26/202518.8619.0518.8219.05
05/27/202519.0819.1819.0519.08
05/28/202519.0819.1419.0219.06
05/29/202519.1119.1418.9919.01
05/30/202519.0519.2519.0219.11
06/02/202519.1119.2318.9719.13
06/03/202518.918.9918.7218.85
06/04/202518.921918.8318.85
06/05/202518.861918.8118.96
06/06/202518.9819.1318.8919.09
06/09/202519.0919.219.0219.05
06/10/202519.0819.0918.8318.86
06/11/202518.9919.0218.8118.85
06/12/202518.8318.8318.6118.79
06/13/202518.5118.6718.4318.67
06/16/202518.718.8118.6818.76
06/17/202518.6118.718.4218.66
06/18/202518.6818.8318.6518.68
06/19/202518.5818.7718.5618.63
06/20/202518.6818.9318.6818.86
06/23/202518.0418.117.6817.68
06/24/202517.8317.9417.817.9
06/25/202517.951817.8417.9
06/26/202517.9318.0617.9317.99
06/27/202518.0418.1417.8618.13
06/30/202518.2418.2518.1118.24
07/01/202518.2718.3418.0618.06
07/02/202518.1418.1617.8817.93
07/03/202517.9918.1517.8818.15
07/04/202518.218.271818.04
07/07/202517.9118.217.8618.2
07/08/202518.218.2718.1718.27
07/09/202518.318.3618.1118.13
07/10/202518.2218.2617.9618
07/11/20251818.0217.8317.99
07/14/202517.8818.0117.818.01
07/15/202517.917.9517.7117.73
07/16/202517.7517.8817.7317.86
07/17/202517.8918.0117.8417.93
07/18/202517.9718.0717.8717.9
07/21/202517.9517.9517.7717.86
07/22/202517.8618.7317.8418.35
07/23/202518.6518.6718.3818.5
07/24/202518.6718.7418.4518.74
07/25/202518.6918.7218.5618.67
07/28/202518.7418.8418.5818.68
07/29/202518.6618.9818.6618.9
07/30/202518.8619.0218.8218.98
07/31/202519.0419.0918.9218.97
08/01/202518.7918.918.718.81
08/04/202518.919.2318.919.22
08/05/202519.3219.4519.2519.42
08/06/202519.4619.5719.3819.57
08/07/202519.6119.8319.619.77
08/08/202519.7219.8619.6619.71
08/11/202519.7719.8719.6619.67
08/12/202519.6919.9519.6919.87
08/13/202519.9920.0119.919.97
08/14/20252020.2419.9820.19
08/18/202520.4820.4820.1420.18
08/19/202520.2120.320.1820.28
08/20/202520.2220.4120.2220.29
08/21/202520.2920.4820.2820.36
08/22/202520.320.4120.2320.33
08/25/202520.320.5220.2620.43
08/26/202520.2920.5420.1220.5
08/27/202520.520.5220.1420.2
08/28/202520.3120.3520.0220.12
08/29/202520.120.1319.9620.01
09/01/202520.0820.119.9220.03
09/02/20252020.0319.5219.59
09/03/202519.6219.6419.1319.45
09/04/202519.5219.7419.519.73
09/05/202519.7919.8519.6319.73
09/08/202519.819.8119.619.75
09/09/202519.8219.9719.7619.85
09/10/202519.8619.8919.6819.79
09/11/202519.8320.0819.7719.98
09/12/202520.0420.0719.9220.06
09/15/202520.1720.3120.0920.22
09/16/202520.2120.2119.8920
09/17/202519.9720.0319.7819.94
09/18/202520.0120.0819.8419.92
09/19/202519.8620.1619.8620.1
09/22/202520.0620.2119.9520.21
09/23/202520.3320.3419.9819.98
09/24/202520.0420.0419.8519.93
09/25/202519.8519.9519.7719.91
09/26/202519.9620.2119.9620.1
09/29/202520.1920.1920.0820.14
09/30/202520.0320.262020.19
10/01/202520.1620.1919.9620.11
10/02/202520.220.212020.13
10/03/202520.2220.3120.1320.29
10/06/202520.2420.3120.0420.21
10/07/202520.1620.2420.0720.16
10/08/202520.2120.3820.1520.38
10/09/202520.420.5920.3120.54
10/10/202520.5920.7120.420.44
10/13/202520.620.6820.4120.47
10/14/202520.3720.7620.2720.67
10/15/202520.7220.820.2520.25
10/16/202520.2220.420.1520.4
10/17/202520.120.1419.8419.93
10/20/202520.1220.3120.0420.19
10/21/202520.2420.3420.1720.17
10/22/202520.2120.2920.0820.21
10/23/202520.2120.3820.1820.27
10/24/202520.3420.3720.1520.35
10/27/202520.520.7420.320.68
10/28/202520.7520.9520.6420.91
10/29/202520.920.9420.7420.82
10/30/202520.872120.7320.92
10/31/202520.9821.0320.8220.89
11/03/202520.8921.0920.7620.9
11/04/202520.820.9220.4820.92
11/05/202520.7820.8520.5620.73
11/06/202520.8920.8920.5720.71
11/07/202520.7120.7820.5520.74
11/10/202520.8321.0220.820.95
11/11/20252121.1820.8721.1
11/12/202521.2321.4921.1221.49
11/13/202521.4921.821.2121.27
11/14/202521.1321.4120.9821.23
11/17/202521.2221.2921.0721.18
11/18/202520.9621.0220.7320.89
11/19/202520.8520.920.6820.72
11/20/202520.9821.220.8821
11/21/202520.8520.920.720.86
11/24/202520.5820.6720.2920.29
11/25/202520.420.620.2220.55
11/26/202520.620.6920.4120.67
11/27/202520.720.8120.6620.71
11/28/202520.7420.7420.5320.61
12/01/202520.6220.6520.3420.5
12/02/202520.5120.8320.5120.65
12/03/202520.7420.7620.320.32
12/04/202520.420.420.1420.19
12/05/202520.220.4820.1120.25
12/08/202520.2320.3420.2120.25
12/09/202520.2420.5120.2320.5
12/10/202520.4820.6820.420.59
12/11/202520.5420.7520.4320.7
12/12/202520.7820.8220.4820.53
12/15/202520.6520.9220.6320.92
12/16/202520.912120.7720.82
12/17/202520.8821.0420.8420.98
12/18/202520.9821.1720.9521.15
12/19/202521.221.521.1421.5
12/22/202521.4821.6321.3921.56
12/23/202521.6221.6821.421.52
12/29/202521.5821.5821.2921.31
12/30/202521.321.5321.321.48