Canada Markets closed

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

Vienna - Vienna Delayed Price. Currency in EUR
Add to watchlist
8.91-0.05 (-0.51%)
At close: 05:32PM CEST
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 20228.908.918.908.918.91-
Jun 30, 20228.948.968.948.968.96-
Jun 29, 20229.039.039.019.019.01-
Jun 28, 20228.999.158.999.069.0616
Jun 27, 20229.079.078.918.918.91-
Jun 24, 20228.818.818.818.818.81-
Jun 23, 20228.758.758.718.718.71-
Jun 22, 20228.638.778.638.778.77-
Jun 21, 20228.898.898.738.738.73-
Jun 20, 20228.758.758.758.758.75350
Jun 17, 20228.979.018.979.019.01-
Jun 16, 20229.359.359.009.009.00-
Jun 15, 20229.439.439.439.439.43-
Jun 14, 20228.999.158.999.159.15-
Jun 13, 20228.838.878.838.878.87200
Jun 10, 20229.689.689.199.199.19-
Jun 09, 20229.999.999.759.759.75200
Jun 08, 202210.1510.159.949.949.94-
Jun 07, 202210.1010.1010.0810.0810.08-
Jun 03, 202210.1310.139.919.919.91-
Jun 02, 202210.0610.0610.0210.0210.02-
Jun 01, 202210.0010.0010.0010.0010.00-
May 31, 202210.1410.1410.1010.1010.10-
May 30, 202210.0910.1510.0910.1510.15-
May 27, 20229.819.939.819.939.93-
May 26, 20229.729.789.729.789.78-
May 25, 20229.639.689.639.689.68-
May 24, 20229.599.599.559.559.55-
May 23, 20229.659.659.659.659.65-
May 20, 20229.589.589.529.529.52-
May 19, 20229.539.539.539.539.53-
May 18, 20229.679.679.569.569.56-
May 17, 20229.639.639.599.599.59-
May 16, 20229.659.659.489.489.48-
May 13, 20229.709.709.709.709.70-
May 12, 20229.059.059.059.059.05-
May 11, 20229.069.179.069.179.17-
May 10, 20228.899.008.899.009.00-
May 09, 20229.059.058.768.768.76-
May 06, 20229.169.169.059.059.05-
May 05, 20229.489.489.129.129.12-
May 04, 20229.399.399.239.239.23-
May 03, 20229.419.419.379.379.37-
May 02, 20229.359.359.269.269.261,896
Apr 29, 20229.449.449.379.379.37-
Apr 28, 20229.369.369.319.319.31-
Apr 27, 20229.319.319.309.309.30-
Apr 26, 20229.529.529.339.339.33-
Apr 25, 20229.569.569.469.469.46-
Apr 22, 20229.759.759.729.729.72-
Apr 21, 20229.949.949.899.899.89-
Apr 20, 20229.729.909.729.909.90-
Apr 19, 20229.829.829.639.639.63-
Apr 14, 20229.779.819.779.819.81-
Apr 13, 20229.879.879.749.749.74-
Apr 12, 20229.849.849.839.839.83948
Apr 11, 202210.0710.079.979.979.97-
Apr 08, 202210.0510.0510.0510.0510.05-
Apr 07, 202210.0910.0910.0910.0910.09-
Apr 06, 202210.1110.1110.1110.1110.11-
Apr 05, 202210.2810.2810.1110.1110.11-
Apr 04, 202210.4510.4510.2710.2710.27-
Apr 01, 202210.4110.4310.4110.4310.43-
Mar 31, 202210.6210.6210.3310.3310.33-
Mar 30, 202210.6310.6310.5610.5610.56-
Mar 29, 202210.6610.6610.5910.5910.59-
Mar 28, 202210.4810.5210.4810.5210.52-
Mar 25, 202210.5310.5310.3910.3910.39-
Mar 24, 202210.5310.5510.5310.5510.55-
Mar 23, 202210.4810.4810.3610.3610.36-
Mar 22, 202210.3910.3910.3910.3910.39-
Mar 21, 202210.1710.1710.1410.1410.14-
Mar 18, 202210.1610.1610.0610.0610.06-
Mar 17, 202210.0910.0910.0910.0910.09-
Mar 16, 202210.0910.3110.0910.3110.31-
Mar 15, 20229.849.899.849.899.89-
Mar 14, 20229.749.929.749.929.92-
Mar 11, 20229.709.709.669.669.66870
Mar 10, 202210.0910.099.639.639.63-
Mar 09, 202210.0610.0610.0610.0610.06-
Mar 08, 20229.019.299.019.299.29-
Mar 07, 20228.968.968.968.968.96-
Mar 04, 20229.149.149.149.149.14-
Mar 03, 20229.939.939.939.939.93-
Mar 02, 20229.829.939.739.939.93870
Mar 01, 202210.2910.299.919.919.91-
Feb 28, 202210.2310.2610.2310.2610.26-
Feb 25, 202210.2410.3710.2410.3710.37-
Feb 24, 202210.0910.0910.0910.0910.09-
Feb 23, 202210.7710.7710.6410.6410.64-
Feb 22, 202210.7410.7410.7410.7410.74-
Feb 21, 202211.1511.1510.7810.7810.78-
Feb 18, 202211.1611.1611.0411.0411.04-
Feb 17, 202211.1611.1611.1511.1511.15-
Feb 16, 202211.1111.1111.0911.0911.09-
Feb 15, 202210.8211.0010.8211.0011.00-
Feb 14, 202210.7810.7810.7810.7810.78-
Feb 11, 202211.0711.0711.0211.0211.02-
Feb 10, 202211.2711.2711.1511.1511.15-
Feb 09, 202211.2711.2711.1811.1811.18-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...