Poste Italiane S.p.A. (PST.VI)
Vienna - Vienna Delayed Price. Currency in EUR
Add to watchlist
At close: 05:32PM CEST
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 18, 2022 | 9.16 | 9.67 | 9.56 | 9.56 | 9.56 | - |
| May 17, 2022 | 9.63 | 9.63 | 9.59 | 9.59 | 9.59 | - |
| May 16, 2022 | 9.65 | 9.65 | 9.48 | 9.48 | 9.48 | - |
| May 13, 2022 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
| May 12, 2022 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
| May 11, 2022 | 9.06 | 9.17 | 9.06 | 9.17 | 9.17 | - |
| May 10, 2022 | 8.89 | 9.00 | 8.89 | 9.00 | 9.00 | - |
| May 09, 2022 | 9.05 | 9.05 | 8.76 | 8.76 | 8.76 | - |
| May 06, 2022 | 9.16 | 9.16 | 9.05 | 9.05 | 9.05 | - |
| May 05, 2022 | 9.48 | 9.48 | 9.12 | 9.12 | 9.12 | - |
| May 04, 2022 | 9.39 | 9.39 | 9.23 | 9.23 | 9.23 | - |
| May 03, 2022 | 9.41 | 9.41 | 9.37 | 9.37 | 9.37 | - |
| May 02, 2022 | 9.35 | 9.35 | 9.26 | 9.26 | 9.26 | 1,896 |
| Apr 29, 2022 | 9.44 | 9.44 | 9.37 | 9.37 | 9.37 | - |
| Apr 28, 2022 | 9.36 | 9.36 | 9.31 | 9.31 | 9.31 | - |
| Apr 27, 2022 | 9.31 | 9.31 | 9.30 | 9.30 | 9.30 | - |
| Apr 26, 2022 | 9.52 | 9.52 | 9.33 | 9.33 | 9.33 | - |
| Apr 25, 2022 | 9.56 | 9.56 | 9.46 | 9.46 | 9.46 | - |
| Apr 22, 2022 | 9.75 | 9.75 | 9.72 | 9.72 | 9.72 | - |
| Apr 21, 2022 | 9.94 | 9.94 | 9.89 | 9.89 | 9.89 | - |
| Apr 20, 2022 | 9.72 | 9.90 | 9.72 | 9.90 | 9.90 | - |
| Apr 19, 2022 | 9.82 | 9.82 | 9.63 | 9.63 | 9.63 | - |
| Apr 14, 2022 | 9.77 | 9.81 | 9.77 | 9.81 | 9.81 | - |
| Apr 13, 2022 | 9.87 | 9.87 | 9.74 | 9.74 | 9.74 | - |
| Apr 12, 2022 | 9.84 | 9.84 | 9.83 | 9.83 | 9.83 | 948 |
| Apr 11, 2022 | 10.07 | 10.07 | 9.97 | 9.97 | 9.97 | - |
| Apr 08, 2022 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - |
| Apr 07, 2022 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - |
| Apr 06, 2022 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | - |
| Apr 05, 2022 | 10.28 | 10.28 | 10.11 | 10.11 | 10.11 | - |
| Apr 04, 2022 | 10.45 | 10.45 | 10.27 | 10.27 | 10.27 | - |
| Apr 01, 2022 | 10.41 | 10.43 | 10.41 | 10.43 | 10.43 | - |
| Mar 31, 2022 | 10.62 | 10.62 | 10.33 | 10.33 | 10.33 | - |
| Mar 30, 2022 | 10.63 | 10.63 | 10.56 | 10.56 | 10.56 | - |
| Mar 29, 2022 | 10.66 | 10.66 | 10.59 | 10.59 | 10.59 | - |
| Mar 28, 2022 | 10.48 | 10.52 | 10.48 | 10.52 | 10.52 | - |
| Mar 25, 2022 | 10.53 | 10.53 | 10.39 | 10.39 | 10.39 | - |
| Mar 24, 2022 | 10.53 | 10.55 | 10.53 | 10.55 | 10.55 | - |
| Mar 23, 2022 | 10.48 | 10.48 | 10.36 | 10.36 | 10.36 | - |
| Mar 22, 2022 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | - |
| Mar 21, 2022 | 10.17 | 10.17 | 10.14 | 10.14 | 10.14 | - |
| Mar 18, 2022 | 10.16 | 10.16 | 10.06 | 10.06 | 10.06 | - |
| Mar 17, 2022 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - |
| Mar 16, 2022 | 10.09 | 10.31 | 10.09 | 10.31 | 10.31 | - |
| Mar 15, 2022 | 9.84 | 9.89 | 9.84 | 9.89 | 9.89 | - |
| Mar 14, 2022 | 9.74 | 9.92 | 9.74 | 9.92 | 9.92 | - |
| Mar 11, 2022 | 9.70 | 9.70 | 9.66 | 9.66 | 9.66 | 870 |
| Mar 10, 2022 | 10.09 | 10.09 | 9.63 | 9.63 | 9.63 | - |
| Mar 09, 2022 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - |
| Mar 08, 2022 | 9.01 | 9.29 | 9.01 | 9.29 | 9.29 | - |
| Mar 07, 2022 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | - |
| Mar 04, 2022 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | - |
| Mar 03, 2022 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | - |
| Mar 02, 2022 | 9.82 | 9.93 | 9.73 | 9.93 | 9.93 | 870 |
| Mar 01, 2022 | 10.29 | 10.29 | 9.91 | 9.91 | 9.91 | - |
| Feb 28, 2022 | 10.23 | 10.26 | 10.23 | 10.26 | 10.26 | - |
| Feb 25, 2022 | 10.24 | 10.37 | 10.24 | 10.37 | 10.37 | - |
| Feb 24, 2022 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - |
| Feb 23, 2022 | 10.77 | 10.77 | 10.64 | 10.64 | 10.64 | - |
| Feb 22, 2022 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
| Feb 21, 2022 | 11.15 | 11.15 | 10.78 | 10.78 | 10.78 | - |
| Feb 18, 2022 | 11.16 | 11.16 | 11.04 | 11.04 | 11.04 | - |
| Feb 17, 2022 | 11.16 | 11.16 | 11.15 | 11.15 | 11.15 | - |
| Feb 16, 2022 | 11.11 | 11.11 | 11.09 | 11.09 | 11.09 | - |
| Feb 15, 2022 | 10.82 | 11.00 | 10.82 | 11.00 | 11.00 | - |
| Feb 14, 2022 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
| Feb 11, 2022 | 11.07 | 11.07 | 11.02 | 11.02 | 11.02 | - |
| Feb 10, 2022 | 11.27 | 11.27 | 11.15 | 11.15 | 11.15 | - |
| Feb 09, 2022 | 11.27 | 11.27 | 11.18 | 11.18 | 11.18 | - |
| Feb 08, 2022 | 10.97 | 10.99 | 10.97 | 10.99 | 10.99 | - |
| Feb 07, 2022 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
| Feb 04, 2022 | 12.06 | 12.06 | 11.23 | 11.23 | 11.23 | - |
| Feb 03, 2022 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | - |
| Feb 02, 2022 | 12.01 | 12.01 | 11.93 | 11.93 | 11.93 | - |
| Feb 01, 2022 | 11.94 | 11.94 | 11.92 | 11.92 | 11.92 | - |
| Jan 31, 2022 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | - |
| Jan 28, 2022 | 11.52 | 11.52 | 11.43 | 11.43 | 11.43 | - |
| Jan 27, 2022 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | - |
| Jan 26, 2022 | 11.15 | 11.26 | 11.15 | 11.26 | 11.26 | - |
| Jan 25, 2022 | 11.09 | 11.09 | 11.06 | 11.06 | 11.06 | - |
| Jan 24, 2022 | 11.47 | 11.47 | 11.03 | 11.03 | 11.03 | - |
| Jan 21, 2022 | 11.63 | 11.63 | 11.49 | 11.49 | 11.49 | - |
| Jan 20, 2022 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | - |
| Jan 19, 2022 | 11.52 | 11.55 | 11.52 | 11.55 | 11.55 | - |
| Jan 18, 2022 | 11.61 | 11.61 | 11.52 | 11.52 | 11.52 | - |
| Jan 17, 2022 | 11.71 | 11.71 | 11.61 | 11.61 | 11.61 | - |
| Jan 14, 2022 | 11.66 | 11.66 | 11.57 | 11.57 | 11.57 | - |
| Jan 13, 2022 | 11.76 | 11.76 | 11.66 | 11.66 | 11.66 | - |
| Jan 12, 2022 | 11.79 | 11.79 | 11.74 | 11.74 | 11.74 | - |
| Jan 11, 2022 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | - |
| Jan 10, 2022 | 11.64 | 11.70 | 11.64 | 11.70 | 11.70 | - |
| Jan 07, 2022 | 11.66 | 11.66 | 11.52 | 11.52 | 11.52 | - |
| Jan 06, 2022 | 11.64 | 11.67 | 11.64 | 11.67 | 11.67 | - |
| Jan 05, 2022 | 11.82 | 11.82 | 11.77 | 11.77 | 11.77 | - |
| Jan 04, 2022 | 11.73 | 11.73 | 11.70 | 11.70 | 11.70 | - |
| Jan 03, 2022 | 11.57 | 11.70 | 11.57 | 11.70 | 11.70 | - |
| Dec 30, 2021 | 11.57 | 11.57 | 11.55 | 11.55 | 11.55 | - |
| Dec 29, 2021 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| Dec 28, 2021 | 11.48 | 11.56 | 11.48 | 11.56 | 11.56 | - |
| Dec 27, 2021 | 11.39 | 11.44 | 11.39 | 11.44 | 11.44 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
