Canada markets close in 3 hours 6 minutes

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

Vienna - Vienna Delayed Price. Currency in EUR
Add to watchlist
9.48+0.12 (+1.30%)
At close: 05:32PM CET
Time Period:
Dec 07, 2021 - Dec 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 07, 20229.409.489.409.489.481,000
Dec 06, 20229.439.439.369.369.36-
Dec 05, 20229.439.449.439.449.44-
Dec 02, 20229.429.449.429.449.44-
Dec 01, 20229.469.469.389.389.38-
Nov 30, 20229.549.549.399.399.39-
Nov 29, 20229.399.449.399.449.44-
Nov 28, 20229.449.449.349.349.34-
Nov 25, 20229.369.459.369.459.45-
Nov 24, 20229.509.509.309.309.30-
Nov 23, 20229.369.419.369.419.41-
Nov 22, 20229.399.399.339.339.33-
Nov 21, 20229.489.489.489.489.48-
Nov 21, 20220.21 Dividend
Nov 18, 20229.559.619.559.619.40-
Nov 17, 20229.709.709.539.539.32-
Nov 16, 20229.769.769.649.649.43-
Nov 15, 20229.759.759.749.749.53-
Nov 14, 20229.719.719.699.699.47-
Nov 11, 20229.719.719.669.669.44-
Nov 10, 20229.649.739.649.739.52-
Nov 09, 20229.339.339.339.339.13-
Nov 08, 20229.199.199.199.198.99-
Nov 07, 20229.049.169.049.168.961,304
Nov 04, 20228.829.008.829.008.81-
Nov 03, 20228.828.828.768.768.57-
Nov 02, 20228.888.888.808.808.61-
Nov 01, 20228.918.918.838.838.63-
Oct 31, 20228.818.818.808.808.6150
Oct 28, 20228.798.798.798.798.59-
Oct 27, 20228.618.858.618.858.65-
Oct 25, 20228.518.518.498.498.31-
Oct 24, 20228.408.438.408.438.25-
Oct 21, 20228.298.298.248.248.06-
Oct 20, 20228.348.348.338.338.15-
Oct 19, 20228.468.468.398.398.21-
Oct 18, 20228.348.408.348.408.22-
Oct 17, 20227.978.117.978.117.941,304
Oct 14, 20227.947.947.917.917.74-
Oct 13, 20227.637.807.637.807.63-
Oct 12, 20227.847.847.677.677.50-
Oct 11, 20227.857.857.837.837.66-
Oct 10, 20227.787.967.787.967.79-
Oct 07, 20227.937.937.837.837.66-
Oct 06, 20228.128.127.937.937.76500
Oct 05, 20228.208.208.068.067.89-
Oct 04, 20228.048.188.048.188.01-
Oct 03, 20227.907.967.907.967.7967
Sept 30, 20227.717.757.717.757.58-
Sept 29, 20227.677.677.677.677.50-
Sept 28, 20227.827.827.827.827.65-
Sept 27, 20227.847.847.847.847.67-
Sept 26, 20227.878.007.878.007.83-
Sept 23, 20228.118.117.907.907.73-
Sept 22, 20228.148.148.148.147.97-
Sept 21, 20228.048.118.048.117.94-
Sept 20, 20228.368.368.128.127.94-
Sept 19, 20228.198.348.198.348.16-
Sept 16, 20228.248.248.248.248.06-
Sept 15, 20228.388.418.388.418.23-
Sept 14, 20228.298.348.298.348.15-
Sept 13, 20228.518.518.358.358.17-
Sept 12, 20228.338.488.338.488.29-
Sept 09, 20228.138.228.138.228.04-
Sept 08, 20228.088.088.068.067.89-
Sept 07, 20227.958.027.958.027.84-
Sept 06, 20227.917.997.917.997.81-
Sept 05, 20227.897.917.897.917.73-
Sept 02, 20227.968.107.968.107.92-
Sept 01, 20227.927.927.897.897.72-
Aug 31, 20228.068.068.028.027.85-
Aug 30, 20227.847.967.847.967.78-
Aug 29, 20227.817.817.777.777.60-
Aug 26, 20228.078.077.887.887.70-
Aug 25, 20228.158.158.048.047.86-
Aug 24, 20228.118.118.078.077.90-
Aug 23, 20228.028.128.028.127.94-
Aug 22, 20228.178.177.997.997.82-
Aug 19, 20228.338.338.208.208.02-
Aug 18, 20228.418.418.338.338.14-
Aug 17, 20228.528.528.308.308.11-
Aug 16, 20228.488.488.488.488.29-
Aug 15, 20228.588.588.558.558.36-
Aug 12, 20228.618.618.558.558.36-
Aug 11, 20228.478.518.478.518.33-
Aug 10, 20228.368.398.368.398.21-
Aug 09, 20228.438.438.378.378.19-
Aug 08, 20228.578.578.418.418.23-
Aug 05, 20228.458.458.458.458.27-
Aug 04, 20228.368.398.368.398.21-
Aug 03, 20228.188.288.188.288.10-
Aug 02, 20228.168.168.168.167.98-
Aug 01, 20228.248.248.248.248.06-
Jul 29, 20228.108.138.108.137.95-
Jul 28, 20228.328.328.058.057.87-
Jul 27, 20228.218.218.128.127.94-
Jul 26, 20228.128.128.108.107.92-
Jul 25, 20228.138.138.138.137.95-
Jul 22, 20228.068.108.068.107.92-
Jul 21, 20227.977.977.977.977.80-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...