Poste Italiane S.p.A. (PST.VI)
Vienna - Vienna Delayed Price. Currency in EUR
Add to watchlist
At close: 05:32PM CEST
Time Period:
Oct 05, 2023 - Oct 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 04, 2024 | 12.44 | 12.54 | 12.44 | 12.54 | 12.54 | - |
| Oct 03, 2024 | 12.69 | 12.69 | 12.35 | 12.35 | 12.35 | - |
| Oct 02, 2024 | 12.58 | 12.64 | 12.56 | 12.64 | 12.64 | - |
| Oct 01, 2024 | 12.68 | 12.68 | 12.56 | 12.56 | 12.56 | - |
| Sept 30, 2024 | 12.68 | 12.68 | 12.55 | 12.55 | 12.55 | - |
| Sept 27, 2024 | 12.64 | 12.71 | 12.64 | 12.69 | 12.69 | - |
| Sept 26, 2024 | 12.57 | 12.62 | 12.57 | 12.61 | 12.61 | - |
| Sept 25, 2024 | 12.42 | 12.49 | 12.42 | 12.48 | 12.48 | - |
| Sept 24, 2024 | 12.59 | 12.59 | 12.40 | 12.47 | 12.47 | 932 |
| Sept 23, 2024 | 12.40 | 12.40 | 12.31 | 12.38 | 12.38 | - |
| Sept 20, 2024 | 12.38 | 12.45 | 12.38 | 12.39 | 12.39 | - |
| Sept 19, 2024 | 12.41 | 12.41 | 12.38 | 12.38 | 12.38 | - |
| Sept 18, 2024 | 12.59 | 12.59 | 12.29 | 12.29 | 12.29 | - |
| Sept 17, 2024 | 12.68 | 12.74 | 12.68 | 12.74 | 12.74 | - |
| Sept 16, 2024 | 12.55 | 12.66 | 12.55 | 12.66 | 12.66 | - |
| Sept 13, 2024 | 12.60 | 12.66 | 12.60 | 12.64 | 12.64 | - |
| Sept 12, 2024 | 12.60 | 12.60 | 12.53 | 12.56 | 12.56 | - |
| Sept 11, 2024 | 12.45 | 12.53 | 12.45 | 12.53 | 12.53 | - |
| Sept 10, 2024 | 12.48 | 12.51 | 12.43 | 12.43 | 12.43 | - |
| Sept 09, 2024 | 12.35 | 12.49 | 12.35 | 12.48 | 12.48 | - |
| Sept 06, 2024 | 12.30 | 12.38 | 12.27 | 12.27 | 12.27 | - |
| Sept 05, 2024 | 12.29 | 12.38 | 12.29 | 12.35 | 12.35 | - |
| Sept 04, 2024 | 12.14 | 12.35 | 12.14 | 12.32 | 12.32 | - |
| Sept 03, 2024 | 12.49 | 12.49 | 12.35 | 12.35 | 12.35 | - |
| Sept 02, 2024 | 12.59 | 12.59 | 12.47 | 12.47 | 12.47 | - |
| Aug 30, 2024 | 12.59 | 12.62 | 12.59 | 12.59 | 12.59 | - |
| Aug 29, 2024 | 12.54 | 12.56 | 12.52 | 12.52 | 12.52 | - |
| Aug 28, 2024 | 12.55 | 12.55 | 12.50 | 12.53 | 12.53 | - |
| Aug 27, 2024 | 12.52 | 12.52 | 12.48 | 12.48 | 12.48 | - |
| Aug 26, 2024 | 12.53 | 12.53 | 12.52 | 12.52 | 12.52 | - |
| Aug 23, 2024 | 12.44 | 12.51 | 12.44 | 12.50 | 12.50 | - |
| Aug 22, 2024 | 12.39 | 12.43 | 12.39 | 12.40 | 12.40 | - |
| Aug 21, 2024 | 12.35 | 12.41 | 12.35 | 12.39 | 12.39 | - |
| Aug 20, 2024 | 12.44 | 12.44 | 12.30 | 12.30 | 12.30 | - |
| Aug 19, 2024 | 12.37 | 12.44 | 12.37 | 12.41 | 12.41 | - |
| Aug 16, 2024 | 12.31 | 12.35 | 12.31 | 12.31 | 12.31 | - |
| Aug 15, 2024 | 12.09 | 12.44 | 12.07 | 12.44 | 12.44 | - |
| Aug 14, 2024 | 11.97 | 12.07 | 11.97 | 12.05 | 12.05 | - |
| Aug 13, 2024 | 11.94 | 11.94 | 11.85 | 11.90 | 11.90 | - |
| Aug 12, 2024 | 12.05 | 12.05 | 11.86 | 11.86 | 11.86 | - |
| Aug 09, 2024 | 11.77 | 11.89 | 11.77 | 11.89 | 11.89 | - |
| Aug 08, 2024 | 11.72 | 11.83 | 11.72 | 11.81 | 11.81 | - |
| Aug 07, 2024 | 11.66 | 11.89 | 11.66 | 11.88 | 11.88 | - |
| Aug 06, 2024 | 11.61 | 11.61 | 11.44 | 11.52 | 11.52 | - |
| Aug 05, 2024 | 11.50 | 11.62 | 11.49 | 11.62 | 11.62 | - |
| Aug 02, 2024 | 12.05 | 12.05 | 11.84 | 11.84 | 11.84 | - |
| Aug 01, 2024 | 12.42 | 12.42 | 12.15 | 12.15 | 12.15 | - |
| Jul 31, 2024 | 12.72 | 12.72 | 12.54 | 12.54 | 12.54 | - |
| Jul 30, 2024 | 12.53 | 12.67 | 12.53 | 12.67 | 12.67 | - |
| Jul 29, 2024 | 12.33 | 12.33 | 12.14 | 12.14 | 12.14 | - |
| Jul 26, 2024 | 12.15 | 12.17 | 12.11 | 12.13 | 12.13 | - |
| Jul 25, 2024 | 12.15 | 12.16 | 12.04 | 12.16 | 12.16 | - |
| Jul 24, 2024 | 12.30 | 12.30 | 12.20 | 12.20 | 12.20 | - |
| Jul 23, 2024 | 12.29 | 12.37 | 12.27 | 12.31 | 12.31 | - |
| Jul 22, 2024 | 12.15 | 12.24 | 12.15 | 12.24 | 12.24 | - |
| Jul 19, 2024 | 12.12 | 12.15 | 12.10 | 12.10 | 12.10 | - |
| Jul 18, 2024 | 12.15 | 12.23 | 12.14 | 12.14 | 12.14 | - |
| Jul 17, 2024 | 12.09 | 12.15 | 12.09 | 12.10 | 12.10 | - |
| Jul 16, 2024 | 12.14 | 12.17 | 12.14 | 12.15 | 12.15 | - |
| Jul 15, 2024 | 12.22 | 12.24 | 12.20 | 12.20 | 12.20 | - |
| Jul 12, 2024 | 12.16 | 12.24 | 12.16 | 12.24 | 12.24 | - |
| Jul 11, 2024 | 12.10 | 12.16 | 12.10 | 12.15 | 12.15 | - |
| Jul 10, 2024 | 12.10 | 12.14 | 12.10 | 12.11 | 12.11 | - |
| Jul 09, 2024 | 12.03 | 12.10 | 11.98 | 11.98 | 11.98 | 750 |
| Jul 08, 2024 | 12.00 | 12.21 | 12.00 | 12.11 | 12.11 | - |
| Jul 05, 2024 | 12.10 | 12.14 | 11.99 | 11.99 | 11.99 | - |
| Jul 04, 2024 | 12.10 | 12.13 | 12.10 | 12.13 | 12.13 | - |
| Jul 03, 2024 | 12.12 | 12.12 | 12.07 | 12.07 | 12.07 | - |
| Jul 02, 2024 | 12.16 | 12.16 | 12.06 | 12.06 | 12.06 | - |
| Jul 01, 2024 | 12.13 | 12.23 | 12.13 | 12.23 | 12.23 | 300 |
| Jun 28, 2024 | 12.06 | 12.06 | 11.86 | 11.86 | 11.86 | - |
| Jun 27, 2024 | 11.95 | 12.02 | 11.95 | 12.02 | 12.02 | - |
| Jun 26, 2024 | 12.08 | 12.08 | 11.96 | 11.96 | 11.96 | - |
| Jun 25, 2024 | 11.98 | 12.06 | 11.98 | 12.06 | 12.06 | - |
| Jun 24, 2024 | 12.16 | 12.16 | 11.95 | 12.05 | 12.05 | 864 |
| Jun 24, 2024 | 0.563 Dividend | |||||
| Jun 21, 2024 | 12.65 | 12.65 | 12.64 | 12.64 | 12.08 | - |
| Jun 20, 2024 | 12.49 | 12.64 | 12.49 | 12.64 | 12.08 | - |
| Jun 19, 2024 | 12.48 | 12.48 | 12.43 | 12.43 | 11.88 | - |
| Jun 18, 2024 | 12.50 | 12.50 | 12.41 | 12.41 | 11.86 | - |
| Jun 17, 2024 | 12.32 | 12.35 | 12.32 | 12.35 | 11.80 | - |
| Jun 14, 2024 | 12.38 | 12.38 | 12.19 | 12.19 | 11.65 | - |
| Jun 13, 2024 | 12.59 | 12.59 | 12.40 | 12.40 | 11.84 | - |
| Jun 12, 2024 | 12.65 | 12.65 | 12.58 | 12.58 | 12.02 | - |
| Jun 11, 2024 | 12.89 | 12.89 | 12.59 | 12.59 | 12.03 | - |
| Jun 10, 2024 | 12.69 | 12.73 | 12.69 | 12.73 | 12.17 | - |
| Jun 07, 2024 | 12.82 | 12.82 | 12.80 | 12.80 | 12.23 | - |
| Jun 06, 2024 | 12.97 | 12.97 | 12.79 | 12.79 | 12.22 | - |
| Jun 05, 2024 | 12.91 | 12.98 | 12.91 | 12.98 | 12.41 | - |
| Jun 04, 2024 | 12.90 | 12.90 | 12.80 | 12.80 | 12.23 | - |
| Jun 03, 2024 | 12.82 | 12.89 | 12.82 | 12.89 | 12.32 | - |
| May 31, 2024 | 12.56 | 12.66 | 12.56 | 12.66 | 12.10 | - |
| May 30, 2024 | 12.53 | 12.56 | 12.53 | 12.56 | 12.00 | - |
| May 29, 2024 | 12.60 | 12.60 | 12.55 | 12.55 | 11.99 | - |
| May 28, 2024 | 12.65 | 12.65 | 12.60 | 12.60 | 12.03 | - |
| May 27, 2024 | 12.63 | 12.63 | 12.61 | 12.61 | 12.05 | - |
| May 24, 2024 | 12.35 | 12.65 | 12.35 | 12.65 | 12.09 | - |
| May 23, 2024 | 12.44 | 12.44 | 12.41 | 12.41 | 11.86 | - |
| May 22, 2024 | 12.40 | 12.40 | 12.32 | 12.32 | 11.78 | - |
| May 21, 2024 | 12.34 | 12.39 | 12.34 | 12.39 | 11.84 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.