Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Poste Italiane SPA (PST) Historical Prices

IT:PST historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202624.2124.2323.9324.0524.05-0.29%1,649,3830.47
Oct 29, 202624.1524.3524.0624.1224.12-0.29%1,962,5370.56
Oct 28, 202624.3024.4124.1924.1924.19-1.10%1,695,3720.48
Oct 27, 202623.9924.5223.9224.4624.46+1.45%2,539,8020.71
Oct 26, 202624.2224.3023.9824.1124.11+0.46%2,873,6320.81
Oct 23, 202624.0224.0423.7124.0024.00+0.17%2,341,3620.65
Oct 22, 202624.5924.5923.9623.9623.96-2.76%3,624,5571.01
Oct 21, 202624.1124.6523.9424.6424.64+2.54%2,343,7410.65
Oct 20, 202623.9624.1123.7024.0324.03-0.08%1,950,9050.53
Oct 19, 202624.2624.3023.8824.0524.05-1.19%2,255,3690.60
Oct 16, 202624.3924.4924.2424.3424.34+0.25%2,183,8580.58
Oct 15, 202624.0424.4724.0424.2824.28+0.08%2,891,9080.77
Oct 14, 202624.4924.6024.0324.2624.26-0.90%3,441,8820.92
Oct 13, 202624.6724.8024.3124.4824.48+0.53%3,204,9910.85
Oct 12, 202624.4524.5024.2024.3524.35+1.00%2,708,4630.72
Oct 09, 202624.0424.1823.8424.1124.11+0.96%3,596,4720.96
Oct 08, 202623.8724.2423.7423.8823.88-0.67%4,126,9101.12
Oct 07, 202624.6524.7723.9824.0424.04-3.06%6,490,0261.79
Oct 06, 202624.8325.0624.6624.8024.80+0.49%2,992,2750.83
Oct 05, 202624.5024.7324.3224.6824.68+0.78%3,090,4290.86
Oct 02, 202624.5024.6524.1124.4924.49-0.16%8,740,9012.50
Oct 01, 202624.9325.0124.4024.5324.53-3.20%6,175,2251.79
Sep 30, 202625.2825.3424.7025.3425.34+1.04%24,626,2668.00
Sep 29, 202625.8826.2224.9525.0825.08-3.09%3,969,4951.29
Sep 28, 202625.6326.0425.4825.8825.88+0.23%2,392,5980.78
Sep 25, 202625.9326.1625.7125.8225.82+0.43%2,790,6130.91
Sep 24, 202625.3025.9125.1525.7125.71+0.98%3,432,7401.13
Sep 23, 202625.6125.8925.2225.4625.46-0.59%4,095,8311.36
Sep 22, 202626.6726.6925.4625.6125.61-3.97%7,543,7262.54
Sep 21, 202626.8227.0926.5726.6726.67-0.82%4,684,0321.59
Sep 18, 202626.9927.2026.6926.8926.89-0.66%19,618,0767.31
Sep 17, 202626.2227.1726.1827.0727.07+3.40%4,233,3641.57
Sep 16, 202626.1326.2325.9126.1826.18+0.93%1,899,7410.67
Sep 15, 202625.8026.1625.4725.9425.94+0.00%2,320,9930.81
Sep 14, 202626.1026.3625.9425.9425.94-0.46%2,101,8400.72
Sep 11, 202625.6026.0625.5826.0626.06+1.92%2,899,5020.98
Sep 10, 202625.5825.6225.2725.5725.57-0.35%3,678,8011.23
Sep 09, 202626.1926.3725.5725.6625.66-2.77%2,927,3950.96
Sep 08, 202626.3026.7326.0026.3926.39+0.53%3,664,9611.19
Sep 07, 202626.8526.9525.5726.2526.25-2.42%3,920,5981.26
Sep 04, 202626.8727.0826.7326.9026.90-0.30%1,358,3180.42
Sep 03, 202626.3827.0926.3526.9826.98+2.47%1,861,2070.58
Sep 02, 202626.7126.8426.2026.3326.33-1.53%3,008,5120.93
Sep 01, 202627.8127.8326.5126.7426.74-3.78%3,502,1541.08
Aug 31, 202627.7527.9427.7427.7927.79+0.07%4,515,2191.41
Aug 28, 202627.8727.9827.6327.7727.77+0.43%1,311,3880.41
Aug 27, 202627.8827.9327.5927.6527.65-0.82%1,375,2400.42
Aug 26, 202627.5628.0127.5327.8827.88+1.46%1,883,0820.56
Aug 25, 202627.5027.5827.3227.4827.48+0.40%1,267,0660.38
Aug 24, 202627.2327.5827.2327.3727.37+0.63%1,426,5030.42