Singapore markets closed

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

Milan - Milan Delayed price. Currency in EUR
Add to watchlist
12.18-0.22 (-1.74%)
At close: 05:35PM CEST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202412.3912.4212.0212.1812.184,000,333
13 Jun 202412.6012.6012.3812.3912.393,597,177
12 Jun 202412.5712.6912.5712.5712.571,695,754
11 Jun 202412.8612.9012.5112.5512.553,090,019
10 Jun 202412.7112.7912.6312.7612.762,104,902
07 Jun 202412.9212.9212.7412.8012.802,818,756
06 Jun 202413.0113.0112.6612.7912.793,702,035
05 Jun 202412.8113.0112.8112.9512.954,306,206
04 Jun 202412.8912.9112.6812.7912.792,911,780
03 Jun 202412.7512.9212.7212.8612.864,479,771
31 May 202412.5412.7312.5312.6012.604,761,627
30 May 202412.5312.5912.4912.5312.531,829,912
29 May 202412.5612.6312.4412.5512.551,812,266
28 May 202412.6112.6612.5612.5912.591,319,017
27 May 202412.6512.6712.5112.6112.611,551,345
24 May 202412.4112.6612.2812.6312.632,610,993
23 May 202412.3512.4912.3412.4212.422,056,129
22 May 202412.4212.4212.2812.3412.341,693,581
21 May 202412.4012.4012.1912.3912.392,147,226
20 May 202412.4312.4712.3812.4312.431,710,540
17 May 202412.3812.4312.2612.3612.362,032,540
16 May 202412.4412.5212.3212.4012.402,802,990
15 May 202412.5812.7712.3512.3912.395,068,190
14 May 202412.3512.5612.3012.5512.554,068,239
13 May 202412.3212.3812.2712.3012.302,552,992
10 May 202412.3712.3712.2412.3112.311,835,819
09 May 202412.3212.3512.2212.2712.271,726,346
08 May 202412.3512.4012.2512.3112.312,245,712
07 May 202412.1012.3912.1012.3612.364,228,431
06 May 202411.9812.1411.9712.0912.092,212,305
03 May 202411.9612.0211.8711.9111.911,512,983
02 May 202411.9112.0611.9111.9311.931,696,572
30 Apr 202411.9611.9811.8811.9211.921,669,278
29 Apr 202411.8512.0211.8211.9411.942,475,474
26 Apr 202411.8111.8711.7211.8011.801,544,587
25 Apr 202411.8211.8211.6711.7311.732,169,849
24 Apr 202411.9011.9111.7711.8011.802,404,585
23 Apr 202411.7311.9311.7311.9311.933,203,643
22 Apr 202411.7411.7711.6411.7311.731,320,353
19 Apr 202411.6011.6511.5211.6511.651,944,454
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...