Milan - Delayed Quote
EUR
Poste Italiane S.p.A. (PST.MI)
24.05
-0.07
(-0.29%)
At close: October 30 at 5:36:30 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
24.21
24.23
23.93
24.05
24.05
1,649,383
Oct 29, 2026
24.15
24.35
24.06
24.12
24.12
1,962,537
Oct 28, 2026
24.30
24.41
24.19
24.19
24.19
1,695,372
Oct 27, 2026
23.99
24.52
23.92
24.46
24.46
2,539,802
Oct 26, 2026
24.22
24.30
23.98
24.11
24.11
2,873,632
Oct 23, 2026
24.02
24.04
23.71
24.00
24.00
2,341,362
Oct 22, 2026
24.59
24.59
23.96
23.96
23.96
3,624,557
Oct 21, 2026
24.11
24.65
23.94
24.64
24.64
2,343,741
Oct 20, 2026
23.96
24.11
23.70
24.03
24.03
1,950,905
Oct 19, 2026
24.26
24.30
23.88
24.05
24.05
2,255,369
Oct 16, 2026
24.39
24.49
24.24
24.34
24.34
2,183,858
Oct 15, 2026
24.04
24.47
24.04
24.28
24.28
2,891,908
Oct 14, 2026
24.49
24.60
24.03
24.26
24.26
3,441,882
Oct 13, 2026
24.67
24.80
24.31
24.48
24.48
3,204,991
Oct 12, 2026
24.45
24.50
24.20
24.35
24.35
2,708,463
Oct 9, 2026
24.04
24.18
23.84
24.11
24.11
3,596,472
Oct 8, 2026
23.87
24.24
23.74
23.88
23.88
4,126,910
Oct 7, 2026
24.65
24.77
23.98
24.04
24.04
6,490,026
Oct 6, 2026
24.83
25.06
24.66
24.80
24.80
2,992,275
Oct 5, 2026
24.50
24.73
24.32
24.68
24.68
3,090,429
Oct 2, 2026
24.50
24.65
24.11
24.49
24.49
8,740,901
Oct 1, 2026
24.93
25.01
24.40
24.53
24.53
6,175,225
Sep 30, 2026
25.28
25.34
24.70
25.34
25.34
24,626,266
Sep 29, 2026
25.88
26.22
24.95
25.08
25.08
3,969,495
Sep 28, 2026
25.63
26.04
25.48
25.88
25.88
2,392,598
Sep 25, 2026
25.93
26.16
25.71
25.82
25.82
2,790,613
Sep 24, 2026
25.30
25.91
25.15
25.71
25.71
3,432,740
Sep 23, 2026
25.61
25.89
25.22
25.46
25.46
4,095,831
Sep 22, 2026
26.67
26.69
25.46
25.61
25.61
7,543,726
Sep 21, 2026
26.82
27.09
26.57
26.67
26.67
4,684,032
Sep 18, 2026
26.99
27.20
26.69
26.89
26.89
19,618,076
Sep 17, 2026
26.22
27.17
26.18
27.07
27.07
4,233,364
Sep 16, 2026
26.13
26.23
25.91
26.18
26.18
1,899,741
Sep 15, 2026
25.80
26.16
25.47
25.94
25.94
2,320,993
Sep 14, 2026
26.10
26.36
25.94
25.94
25.94
2,101,840
Sep 11, 2026
25.60
26.06
25.58
26.06
26.06
2,899,502
Sep 10, 2026
25.58
25.62
25.27
25.57
25.57
3,678,801
Sep 9, 2026
26.19
26.37
25.57
25.66
25.66
2,927,395
Sep 8, 2026
26.30
26.73
26.00
26.39
26.39
3,664,961
Sep 7, 2026
26.85
26.95
25.57
26.25
26.25
3,920,598
Sep 4, 2026
26.87
27.08
26.73
26.90
26.90
1,358,318
Sep 3, 2026
26.38
27.09
26.35
26.98
26.98
1,861,207
Sep 2, 2026
26.71
26.84
26.20
26.33
26.33
3,008,512
Sep 1, 2026
27.81
27.83
26.51
26.74
26.74
3,502,154
Aug 31, 2026
27.75
27.94
27.74
27.79
27.79
4,515,219
Aug 28, 2026
27.87
27.98
27.63
27.77
27.77
1,311,388
Aug 27, 2026
27.88
27.93
27.59
27.65
27.65
1,375,240
Aug 26, 2026
27.56
28.01
27.53
27.88
27.88
1,883,082
Aug 25, 2026
27.50
27.58
27.32
27.48
27.48
1,267,066
Aug 24, 2026
27.23
27.58
27.23
27.37
27.37
1,426,503
Aug 21, 2026
27.24
27.29
27.07
27.20
27.20
1,289,311
Aug 20, 2026
27.09
27.30
27.00
27.08
27.08
1,538,704
Aug 19, 2026
27.35
27.36
27.03
27.09
27.09
1,668,257
Aug 18, 2026
27.39
27.39
27.17
27.23
27.23
1,197,871
Aug 17, 2026
27.28
27.50
27.28
27.39
27.39
1,695,623
Aug 14, 2026
27.18
27.36
26.94
27.36
27.36
1,481,968
Aug 13, 2026
27.05
27.32
27.02
27.19
27.19
1,435,839
Aug 12, 2026
26.78
27.17
26.77
26.98
26.98
1,879,808
Aug 11, 2026
26.90
26.98
26.70
26.77
26.77
1,873,576
Aug 10, 2026
27.24
27.26
26.86
26.87
26.87
1,698,620
Aug 7, 2026
27.47
27.62
27.26
27.26
27.26
1,923,211
Aug 6, 2026
27.40
27.60
27.29
27.33
27.33
1,914,882
Aug 5, 2026
27.37
27.80
27.28
27.37
27.37
3,785,083
Aug 4, 2026
26.71
27.28
26.56
27.21
27.21
2,852,408
Aug 3, 2026
26.21
26.73
25.97
26.71
26.71
3,558,244
Jul 31, 2026
26.32
26.39
25.81
26.21
26.21
3,940,946
Jul 30, 2026
26.20
26.42
26.08
26.30
26.30
3,009,217
Jul 29, 2026
26.39
26.74
26.01
26.07
26.07
3,591,526
Jul 28, 2026
26.31
26.48
25.89
26.30
26.30
3,211,338
Jul 27, 2026
26.50
26.60
26.03
26.24
26.24
3,959,932
Jul 24, 2026
27.16
27.33
26.07
26.15
26.15
4,992,658
Jul 23, 2026
27.50
27.50
27.01
27.14
27.14
5,188,574
Jul 22, 2026
27.40
27.55
27.17
27.55
27.55
5,413,567
Jul 21, 2026
27.70
27.74
27.44
27.59
27.59
3,211,376
Jul 20, 2026
27.85
27.85
27.46
27.59
27.59
3,563,496
Jul 17, 2026
27.64
27.87
27.55
27.84
27.84
2,293,479
Jul 16, 2026
28.26
28.33
27.30
27.71
27.71
3,878,277
Jul 15, 2026
28.57
28.57
28.19
28.24
28.24
2,854,595
Jul 14, 2026
28.80
28.80
28.39
28.59
28.59
2,707,618
Jul 13, 2026
28.71
28.83
28.52
28.72
28.72
1,490,007
Jul 10, 2026
28.73
28.78
28.55
28.70
28.70
1,597,664
Jul 9, 2026
28.63
28.90
28.52
28.73
28.73
1,839,152
Jul 8, 2026
28.70
28.92
28.52
28.57
28.57
2,477,158
Jul 7, 2026
29.00
29.36
28.74
28.79
28.79
2,640,887
Jul 6, 2026
29.20
29.29
28.73
29.00
29.00
2,855,446
Jul 3, 2026
29.20
29.40
29.05
29.13
29.13
1,668,115
Jul 2, 2026
29.00
29.42
28.95
29.17
29.17
3,448,884
Jul 1, 2026
28.65
29.01
28.38
29.01
29.01
2,696,472
Jun 30, 2026
28.75
28.94
28.54
28.62
28.62
2,882,004
Jun 29, 2026
28.46
28.63
28.38
28.56
28.56
1,663,581
Jun 26, 2026
28.25
28.46
27.97
28.46
28.46
2,450,559
Jun 25, 2026
28.34
28.58
28.15
28.26
28.26
4,023,039
Jun 24, 2026
28.33
28.60
27.99
28.23
28.23
2,989,034
Jun 23, 2026
27.70
27.98
27.42
27.82
27.82
3,635,189
Jun 22, 2026
0.85
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 22, 2026
28.30
28.33
27.63
27.88
27.88
5,181,303
Jun 19, 2026
28.72
29.48
28.62
28.98
28.13
9,626,581
Jun 18, 2026
29.25
29.47
28.54
28.54
27.70
5,099,373
Jun 17, 2026
29.00
29.31
28.60
29.23
28.37
4,314,012
Jun 16, 2026
28.62
29.27
28.47
28.98
28.13
5,974,598
Jun 15, 2026
28.64
28.77
28.19
28.55
27.71
5,759,034
Jun 12, 2026
27.62
28.23
27.51
28.23
27.40
6,538,203
Jun 11, 2026
27.29
27.72
27.18
27.36
26.56
6,050,224
Jun 10, 2026
26.81
27.36
26.76
27.28
26.48
5,812,755
Jun 9, 2026
26.27
27.22
26.26
26.67
25.89
7,046,124
Jun 8, 2026
25.70
26.37
25.64
26.14
25.37
4,254,021
Jun 5, 2026
25.73
25.88
25.51
25.75
24.99
3,524,841
Jun 4, 2026
25.48
25.87
25.41
25.82
25.06
2,874,847
Jun 3, 2026
25.65
25.72
25.47
25.48
24.73
2,405,043
Jun 2, 2026
25.67
25.84
25.56
25.69
24.94
2,111,587
Jun 1, 2026
25.37
25.65
25.33
25.58
24.83
2,934,364
May 29, 2026
25.15
25.48
25.07
25.36
24.62
8,179,143
May 28, 2026
25.12
25.14
24.95
25.02
24.29
2,375,278
May 27, 2026
25.55
25.56
25.12
25.20
24.46
2,899,767
May 26, 2026
25.36
25.46
25.25
25.43
24.68
2,500,607
May 25, 2026
25.20
25.35
25.10
25.35
24.61
1,570,265
May 22, 2026
24.87
25.08
24.78
25.02
24.29
2,835,532
May 21, 2026
24.78
25.02
24.67
24.81
24.08
2,513,889
May 20, 2026
24.50
24.92
24.26
24.78
24.05
2,669,921
May 19, 2026
24.68
24.88
24.55
24.56
23.84
1,974,898
May 18, 2026
24.19
24.82
24.11
24.64
23.92
3,599,968
May 15, 2026
24.37
24.44
24.07
24.23
23.52
2,406,293
May 14, 2026
24.11
24.56
24.08
24.38
23.66
2,393,491
May 13, 2026
24.12
24.19
23.77
24.01
23.31
2,399,849
May 12, 2026
24.10
24.31
23.92
24.11
23.40
3,362,738
May 11, 2026
23.81
24.23
23.61
24.23
23.52
4,929,634
May 8, 2026
23.30
23.96
23.21
23.75
23.05
5,403,715
May 7, 2026
23.28
23.64
22.94
23.30
22.62
6,943,295
May 6, 2026
22.33
22.78
22.24
22.74
22.07
5,792,244
May 5, 2026
22.09
22.44
22.09
22.22
21.57
3,757,050
May 4, 2026
22.63
22.69
22.02
22.08
21.43
2,254,911
Apr 30, 2026
22.32
22.63
22.17
22.59
21.93
2,767,837
Apr 29, 2026
22.47
22.51
22.31
22.45
21.79
1,511,814
Apr 28, 2026
22.32
22.53
22.28
22.50
21.84
2,141,006
Apr 27, 2026
22.25
22.36
22.10
22.23
21.58
1,574,518
Apr 24, 2026
22.03
22.29
21.95
22.29
21.64
2,250,836
Apr 23, 2026
22.30
22.34
21.95
22.18
21.53
1,774,888
Apr 22, 2026
22.29
22.39
22.17
22.39
21.73
1,819,646
Apr 21, 2026
22.48
22.48
22.13
22.24
21.59
1,840,813
Apr 20, 2026
22.29
22.42
22.14
22.39
21.73
1,517,652
Apr 17, 2026
22.13
22.47
22.05
22.47
21.81
2,120,354
Apr 16, 2026
22.33
22.41
22.04
22.07
21.42
1,930,240
Apr 15, 2026
22.26
22.27
22.03
22.25
21.60
2,818,198
Apr 14, 2026
22.30
22.30
22.05
22.09
21.44
2,929,631
Apr 13, 2026
21.56
22.15
21.45
22.13
21.48
3,400,965
Apr 10, 2026
21.69
21.75
21.54
21.56
20.93
2,137,303
Apr 9, 2026
21.49
21.61
21.38
21.59
20.96
1,780,703
Apr 8, 2026
21.71
21.82
21.38
21.51
20.88
3,222,310
Apr 7, 2026
20.90
21.34
20.90
20.96
20.35
2,292,801
Apr 2, 2026
20.63
21.00
20.51
20.87
20.26
2,185,628
Apr 1, 2026
20.54
20.96
20.47
20.96
20.35
5,124,547
Mar 31, 2026
20.10
20.29
19.99
20.14
19.55
3,429,707
Mar 30, 2026
19.70
19.95
19.65
19.92
19.34
2,084,761
Mar 27, 2026
19.85
19.94
19.57
19.80
19.21
2,568,892
Mar 26, 2026
20.01
20.18
19.72
19.78
19.20
3,075,415
Mar 25, 2026
20.18
20.24
19.69
20.08
19.49
4,735,483
Mar 24, 2026
19.98
20.22
19.30
19.92
19.34
5,169,841
Mar 23, 2026
20.51
20.93
19.28
19.98
19.39
10,612,921
Mar 20, 2026
21.57
21.76
21.18
21.45
20.82
6,943,727
Mar 19, 2026
21.60
21.61
21.26
21.47
20.84
1,830,265
Mar 18, 2026
21.91
21.97
21.66
21.73
21.09
1,852,823
Mar 17, 2026
21.31
21.70
21.31
21.70
21.06
2,095,357
Mar 16, 2026
21.18
21.45
21.07
21.45
20.82
1,535,316
Mar 13, 2026
21.22
21.51
21.08
21.18
20.56
2,008,782
Mar 12, 2026
21.52
21.60
21.08
21.41
20.78
2,482,298
Mar 11, 2026
21.74
21.85
21.58
21.65
21.01
1,707,787
Mar 10, 2026
21.95
22.10
21.78
21.87
21.23
2,317,078
Mar 9, 2026
21.02
21.55
20.83
21.47
20.84
2,523,237
Mar 6, 2026
21.92
22.03
21.30
21.55
20.92
2,702,853
Mar 5, 2026
22.18
22.34
21.78
21.89
21.25
2,167,114
Mar 4, 2026
21.78
22.32
21.66
22.27
21.62
2,432,818
Mar 3, 2026
22.42
22.44
21.59
21.91
21.27
4,612,248
Mar 2, 2026
22.31
22.63
22.19
22.63
21.97
3,124,905
Feb 27, 2026
23.15
23.20
22.75
22.75
22.08
5,567,528
Feb 26, 2026
23.87
23.87
22.78
23.00
22.33
3,342,542
Feb 25, 2026
23.12
23.35
22.98
23.35
22.67
2,231,781
Feb 24, 2026
23.38
23.38
22.82
22.87
22.20
2,066,483
Feb 23, 2026
23.11
23.44
23.08
23.31
22.63
2,100,678
Feb 20, 2026
23.06
23.19
23.00
23.12
22.44
1,796,864
Feb 19, 2026
23.17
23.30
22.90
22.96
22.29
1,324,275
Feb 18, 2026
23.13
23.32
23.08
23.16
22.48
1,760,474
Feb 17, 2026
23.00
23.15
22.91
23.04
22.36
1,730,607
Feb 16, 2026
22.72
23.09
22.68
23.00
22.33
1,208,057
Feb 13, 2026
22.92
23.04
22.47
22.58
21.92
1,934,778
Feb 12, 2026
23.19
23.32
22.88
22.88
22.21
2,194,468
Feb 11, 2026
23.25
23.35
22.84
23.13
22.45
1,745,983
Feb 10, 2026
23.38
23.41
23.23
23.23
22.55
1,445,849
Feb 9, 2026
23.08
23.42
23.05
23.42
22.73
1,678,713
Feb 6, 2026
22.62
23.12
22.55
23.12
22.44
1,551,683
Feb 5, 2026
23.00
23.06
22.61
22.81
22.14
1,897,038
Feb 4, 2026
22.82
23.15
22.82
22.98
22.31
2,393,775
Feb 3, 2026
22.90
23.04
22.80
22.88
22.21
1,847,256
Feb 2, 2026
22.19
22.77
22.13
22.63
21.97
2,353,929
Jan 30, 2026
22.12
22.24
22.06
22.20
21.55
1,493,746
Jan 29, 2026
22.25
22.42
21.99
21.99
21.35
2,087,145
Jan 28, 2026
22.17
22.20
21.94
22.10
21.45
1,073,232
Jan 27, 2026
22.12
22.29
22.08
22.11
21.46
1,334,497
Jan 26, 2026
21.94
22.05
21.86
21.99
21.35
1,336,882
Jan 23, 2026
22.09
22.12
21.72
21.82
21.18
1,546,924
Jan 22, 2026
21.87
22.19
21.86
22.09
21.44
1,798,756
Jan 21, 2026
21.86
21.90
21.40
21.70
21.06
3,179,034
Jan 20, 2026
21.98
21.99
21.79
21.99
21.35
2,970,136
Jan 19, 2026
21.89
22.18
21.87
22.10
21.45
1,825,370
Jan 16, 2026
22.12
22.14
22.02
22.14
21.49
1,054,489
Jan 15, 2026
22.01
22.25
21.95
22.13
21.48
2,108,369
Jan 14, 2026
22.05
22.08
21.86
21.93
21.29
2,456,704
Jan 13, 2026
22.29
22.29
22.01
22.05
21.40
1,416,255
Jan 12, 2026
21.93
22.22
21.77
22.15
21.50
1,707,749
Jan 9, 2026
22.41
22.41
22.03
22.10
21.45
2,777,283
Jan 8, 2026
22.40
22.49
22.24
22.39
21.73
1,606,151
Jan 7, 2026
22.34
22.40
22.20
22.33
21.68
1,960,773
Jan 6, 2026
22.10
22.44
22.07
22.25
21.60
2,004,905
Jan 5, 2026
21.75
22.05
21.65
22.05
21.40
1,978,607
Jan 2, 2026
21.41
21.70
21.40
21.61
20.98
1,194,064
Dec 30, 2025
21.30
21.53
21.30
21.48
20.85
1,129,350
Dec 29, 2025
21.58
21.58
21.29
21.31
20.68
1,074,818
Dec 23, 2025
21.62
21.68
21.40
21.52
20.89
852,907
Dec 22, 2025
21.48
21.63
21.39
21.56
20.93
1,944,491
Dec 19, 2025
21.20
21.50
21.14
21.50
20.87
4,457,988
Dec 18, 2025
20.98
21.17
20.95
21.15
20.53
1,500,178
Dec 17, 2025
20.88
21.04
20.84
20.98
20.36
1,665,152
Dec 16, 2025
20.91
21.00
20.77
20.82
20.21
1,507,199
Dec 15, 2025
20.65
20.92
20.63
20.92
20.31
1,923,748
Dec 12, 2025
20.78
20.82
20.48
20.53
19.93
1,082,831
Dec 11, 2025
20.54
20.75
20.43
20.70
20.09
1,591,978
Dec 10, 2025
20.48
20.68
20.40
20.59
19.99
1,538,355
Dec 9, 2025
20.24
20.51
20.23
20.50
19.90
1,252,294
Dec 8, 2025
20.23
20.34
20.21
20.25
19.66
1,051,161
Dec 5, 2025
20.20
20.48
20.11
20.25
19.66
1,624,776
Dec 4, 2025
20.40
20.40
20.14
20.19
19.60
1,821,563
Dec 3, 2025
20.74
20.76
20.30
20.32
19.72
1,847,269
Dec 2, 2025
20.51
20.83
20.51
20.65
20.04
1,627,125
Dec 1, 2025
20.62
20.65
20.34
20.50
19.90
1,584,275
Nov 28, 2025
20.74
20.74
20.53
20.61
20.01
1,214,388
Nov 27, 2025
20.70
20.81
20.66
20.71
20.10
803,013
Nov 26, 2025
20.60
20.69
20.41
20.67
20.06
1,331,893
Nov 25, 2025
20.40
20.60
20.22
20.55
19.95
2,391,934
Nov 24, 2025
0.4
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 24, 2025
20.58
20.67
20.29
20.29
19.69
3,676,320
Nov 21, 2025
20.85
20.90
20.70
20.86
19.86
1,960,545
Nov 20, 2025
20.98
21.20
20.88
21.00
19.99
1,727,047
Nov 19, 2025
20.85
20.90
20.68
20.72
19.73
1,509,940
Nov 18, 2025
20.96
21.02
20.73
20.89
19.89
2,564,480
Nov 17, 2025
21.22
21.29
21.07
21.18
20.16
1,897,283
Nov 14, 2025
21.13
21.41
20.98
21.23
20.21
2,724,657
Nov 13, 2025
21.49
21.80
21.21
21.27
20.25
3,715,760
Nov 12, 2025
21.23
21.49
21.12
21.49
20.46
2,211,286
Nov 11, 2025
21.00
21.18
20.87
21.10
20.09
1,958,003
Nov 10, 2025
20.83
21.02
20.80
20.95
19.95
2,475,088
Nov 7, 2025
20.71
20.78
20.55
20.74
19.75
1,411,042
Nov 6, 2025
20.89
20.89
20.57
20.71
19.72
2,641,486
Nov 5, 2025
20.78
20.85
20.56
20.73
19.74
1,953,819
Nov 4, 2025
20.80
20.92
20.48
20.92
19.92
1,561,342
Nov 3, 2025
20.89
21.09
20.76
20.90
19.90
1,416,875
Oct 31, 2025
20.98
21.03
20.82
20.89
19.89
1,248,559
Oct 30, 2025
20.87
21.00
20.73
20.92
19.92
1,376,462
