Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Italy
BIT
Poste Italiane S.p.a (PST)
Poste Italiane S.p.a (PST) Historical

PST Poste Italiane S.p.a

11.945

0.145 (1.23%)

Apr 29 2024 - Closed

Delayed by 15 minutes

PST Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 26 2024	11.79	0.04	0.38%	11.81	11.87	11.715	1,544,587
Apr 25 2024	11.745	-0.06	-0.51%	11.825	11.825	11.67	2,169,849
Apr 24 2024	11.805	-0.10	-0.84%	11.90	11.91	11.77	2,404,585
Apr 23 2024	11.905	0.15	1.32%	11.725	11.92	11.725	3,203,643
Apr 22 2024	11.75	0.11	0.90%	11.74	11.77	11.635	1,320,353
Apr 19 2024	11.645	-0.03	-0.21%	11.595	11.655	11.515	1,944,454
Apr 18 2024	11.67	0.14	1.21%	11.535	11.68	11.535	1,706,172
Apr 17 2024	11.53	0.04	0.39%	11.48	11.63	11.48	1,808,374
Apr 16 2024	11.485	-0.17	-1.46%	11.52	11.535	11.40	2,539,785
Apr 15 2024	11.655	0.09	0.82%	11.60	11.785	11.60	2,095,111
Apr 12 2024	11.56	-0.08	-0.69%	11.72	11.775	11.51	2,305,693
Apr 11 2024	11.64	-0.08	-0.64%	11.675	11.765	11.60	2,168,075
Apr 10 2024	11.715	0.19	1.65%	11.54	11.745	11.54	2,640,973
Apr 09 2024	11.525	-0.17	-1.41%	11.66	11.665	11.50	1,327,099
Apr 08 2024	11.69	0.15	1.34%	11.50	11.705	11.50	1,721,839
Apr 05 2024	11.535	-0.15	-1.28%	11.535	11.59	11.47	2,064,726
Apr 04 2024	11.685	0.13	1.13%	11.73	11.79	11.65	2,699,761
Apr 03 2024	11.555	0.00	0.04%	11.55	11.585	11.495	1,483,132
Apr 02 2024	11.55	-0.05	-0.39%	11.62	11.665	11.51	2,147,177
Mar 28 2024	11.595	0.04	0.35%	11.575	11.61	11.555	1,733,142
Mar 27 2024	11.555	0.01	0.09%	11.555	11.62	11.55	1,613,732
Mar 26 2024	11.545	0.13	1.09%	11.495	11.58	11.465	1,735,139
Mar 25 2024	11.42	-0.03	-0.26%	11.415	11.49	11.36	2,258,531
Mar 22 2024	11.45	-0.06	-0.48%	11.495	11.54	11.36	2,648,418
Mar 21 2024	11.505	0.03	0.22%	11.60	11.62	11.435	2,845,854
Mar 20 2024	11.48	-0.45	-3.77%	11.85	11.86	11.375	8,475,250
Mar 19 2024	11.93	0.12	1.02%	11.78	11.95	11.745	2,946,237
Mar 18 2024	11.81	0.08	0.64%	11.83	11.885	11.725	2,478,495
Mar 15 2024	11.735	0.04	0.34%	11.69	11.75	11.69	6,134,454
Mar 14 2024	11.695	0.04	0.30%	11.73	11.77	11.675	2,316,261
Mar 13 2024	11.66	0.03	0.21%	11.625	11.69	11.61	2,160,666
Mar 12 2024	11.635	0.05	0.43%	11.60	11.66	11.57	1,686,099
Mar 11 2024	11.585	0.06	0.48%	11.45	11.585	11.40	2,722,742
Mar 08 2024	11.53	0.07	0.61%	11.55	11.625	11.51	2,651,241
Mar 07 2024	11.46	0.07	0.61%	11.39	11.51	11.345	2,847,561
Mar 06 2024	11.39	0.11	0.93%	11.235	11.41	11.185	2,855,422
Mar 05 2024	11.285	0.06	0.53%	11.24	11.335	11.225	2,123,250
Mar 04 2024	11.225	-0.04	-0.31%	11.275	11.345	11.195	2,996,809
Mar 01 2024	11.26	0.46	4.26%	10.89	11.30	10.88	6,772,153
Feb 29 2024	10.80	0.28	2.61%	10.63	10.93	10.60	16,754,950
Feb 28 2024	10.525	0.05	0.53%	10.465	10.525	10.39	2,297,539
Feb 27 2024	10.47	0.14	1.36%	10.31	10.485	10.30	3,055,713
Feb 26 2024	10.33	0.03	0.29%	10.33	10.35	10.20	2,445,634
Feb 23 2024	10.30	0.04	0.44%	10.25	10.305	10.22	2,356,893
Feb 22 2024	10.255	0.09	0.84%	10.22	10.30	10.17	2,502,944
Feb 21 2024	10.17	0.08	0.79%	10.115	10.215	10.10	2,395,581
Feb 20 2024	10.09	0.00	0.05%	10.08	10.105	10.025	1,379,206
Feb 19 2024	10.085	0.06	0.60%	10.01	10.125	9.96	1,773,797
Feb 16 2024	10.025	0.01	0.10%	10.075	10.105	10.015	1,935,666
Feb 15 2024	10.015	0.08	0.75%	9.96	10.025	9.896	2,112,563
Feb 14 2024	9.94	0.06	0.65%	9.846	9.952	9.812	1,208,315
Feb 13 2024	9.876	-0.03	-0.30%	9.93	9.96	9.838	1,451,762
Feb 12 2024	9.906	0.11	1.16%	9.812	9.908	9.806	1,490,783
Feb 09 2024	9.792	-0.08	-0.83%	9.866	9.876	9.74	1,918,527
Feb 08 2024	9.874	-0.07	-0.74%	9.98	9.988	9.86	1,739,214
Feb 07 2024	9.948	-0.14	-1.36%	10.05	10.065	9.926	1,970,591
Feb 06 2024	10.085	0.02	0.15%	10.11	10.11	10.025	1,303,979
Feb 05 2024	10.07	-0.01	-0.10%	10.07	10.115	10.025	1,124,867
Feb 02 2024	10.08	0.07	0.75%	10.04	10.11	9.99	1,242,142
Feb 01 2024	10.005	-0.08	-0.74%	10.035	10.13	9.982	1,972,359
Jan 31 2024	10.08	0.06	0.65%	10.035	10.16	10.02	1,916,351
Jan 30 2024	10.015	-0.06	-0.55%	10.12	10.125	9.974	2,756,782

Poste Italiane S.p.a

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions