Poste Italiane SpA (7PI.HA)
Hanover - Hanover Delayed price. Currency in EUR
Add to watchlist
At close: 08:01AM CEST
Time period:
01 July 2023 - 01 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 July 2024 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 500 |
| 28 June 2024 | 12.02 | 12.02 | 11.90 | 11.90 | 11.90 | 500 |
| 27 June 2024 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | - |
| 26 June 2024 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | - |
| 25 June 2024 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - |
| 24 June 2024 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | - |
| 24 June 2024 | 0.563 Dividend | |||||
| 21 June 2024 | 12.58 | 12.58 | 12.58 | 12.58 | 12.02 | - |
| 20 June 2024 | 12.41 | 12.56 | 12.41 | 12.56 | 11.99 | 100 |
| 19 June 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 11.80 | - |
| 18 June 2024 | 12.43 | 12.43 | 12.43 | 12.43 | 11.87 | - |
| 17 June 2024 | 12.19 | 12.19 | 12.19 | 12.19 | 11.64 | - |
| 14 June 2024 | 12.41 | 12.41 | 12.41 | 12.41 | 11.85 | - |
| 13 June 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 11.95 | - |
| 12 June 2024 | 12.57 | 12.57 | 12.57 | 12.57 | 12.01 | - |
| 11 June 2024 | 12.83 | 12.83 | 12.83 | 12.83 | 12.26 | - |
| 10 June 2024 | 12.73 | 12.73 | 12.73 | 12.73 | 12.16 | - |
| 07 June 2024 | 12.74 | 12.74 | 12.74 | 12.74 | 12.17 | - |
| 06 June 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.38 | - |
| 05 June 2024 | 12.84 | 12.84 | 12.84 | 12.84 | 12.26 | - |
| 04 June 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.23 | - |
| 03 June 2024 | 12.69 | 12.69 | 12.69 | 12.69 | 12.12 | - |
| 31 May 2024 | 12.52 | 12.77 | 12.52 | 12.77 | 12.20 | 100 |
| 30 May 2024 | 12.41 | 12.41 | 12.41 | 12.41 | 11.86 | - |
| 29 May 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 11.95 | - |
| 28 May 2024 | 12.58 | 12.58 | 12.58 | 12.58 | 12.02 | - |
| 27 May 2024 | 12.61 | 12.61 | 12.61 | 12.61 | 12.05 | - |
| 24 May 2024 | 12.31 | 12.31 | 12.31 | 12.31 | 11.75 | - |
| 23 May 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 11.82 | - |
| 22 May 2024 | 12.39 | 12.39 | 12.39 | 12.39 | 11.84 | - |
| 21 May 2024 | 12.36 | 12.36 | 12.36 | 12.36 | 11.81 | - |
| 20 May 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 11.80 | - |
| 17 May 2024 | 12.32 | 12.32 | 12.32 | 12.32 | 11.77 | - |
| 16 May 2024 | 12.36 | 12.36 | 12.36 | 12.36 | 11.81 | - |
| 15 May 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 11.99 | - |
| 14 May 2024 | 12.26 | 12.26 | 12.26 | 12.26 | 11.71 | - |
| 13 May 2024 | 12.29 | 12.29 | 12.29 | 12.29 | 11.74 | - |
| 10 May 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 11.70 | - |
| 09 May 2024 | 12.26 | 12.26 | 12.26 | 12.26 | 11.71 | - |
| 08 May 2024 | 12.32 | 12.32 | 12.32 | 12.32 | 11.77 | - |
| 07 May 2024 | 12.09 | 12.09 | 12.09 | 12.09 | 11.55 | - |
| 06 May 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.36 | - |
| 03 May 2024 | 11.95 | 11.95 | 11.95 | 11.95 | 11.42 | - |
| 02 May 2024 | 11.83 | 11.83 | 11.83 | 11.83 | 11.30 | - |
| 30 Apr 2024 | 11.91 | 11.91 | 11.91 | 11.91 | 11.38 | - |
| 29 Apr 2024 | 11.82 | 11.82 | 11.82 | 11.82 | 11.29 | - |
| 26 Apr 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.27 | - |
| 25 Apr 2024 | 11.73 | 11.73 | 11.73 | 11.73 | 11.20 | - |
| 24 Apr 2024 | 11.94 | 11.94 | 11.94 | 11.94 | 11.41 | - |
| 23 Apr 2024 | 11.74 | 11.74 | 11.74 | 11.74 | 11.22 | - |
| 22 Apr 2024 | 11.69 | 11.69 | 11.69 | 11.69 | 11.16 | - |
| 19 Apr 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 10.98 | - |
| 18 Apr 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.00 | - |
| 17 Apr 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 10.93 | - |
| 16 Apr 2024 | 11.53 | 11.53 | 11.53 | 11.53 | 11.02 | - |
| 15 Apr 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 11.05 | - |
| 12 Apr 2024 | 11.69 | 11.69 | 11.69 | 11.69 | 11.17 | - |
| 11 Apr 2024 | 11.69 | 11.69 | 11.69 | 11.69 | 11.16 | - |
| 10 Apr 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 11.04 | - |
| 09 Apr 2024 | 11.62 | 11.62 | 11.62 | 11.62 | 11.10 | - |
| 08 Apr 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 10.99 | - |
| 05 Apr 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 10.98 | - |
| 04 Apr 2024 | 11.59 | 11.59 | 11.59 | 11.59 | 11.07 | - |
| 03 Apr 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 10.95 | - |
| 02 Apr 2024 | 11.57 | 11.57 | 11.57 | 11.57 | 11.05 | - |
| 28 Mar 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.02 | - |
| 27 Mar 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.01 | - |
| 26 Mar 2024 | 11.43 | 11.43 | 11.43 | 11.43 | 10.91 | - |
| 25 Mar 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 10.89 | - |
| 22 Mar 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 10.89 | - |
| 21 Mar 2024 | 11.59 | 11.59 | 11.59 | 11.59 | 11.07 | - |
| 20 Mar 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.31 | - |
| 19 Mar 2024 | 11.76 | 11.76 | 11.76 | 11.76 | 11.23 | - |
| 18 Mar 2024 | 11.73 | 11.73 | 11.73 | 11.73 | 11.21 | - |
| 15 Mar 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.14 | - |
| 14 Mar 2024 | 11.82 | 11.82 | 11.82 | 11.82 | 11.30 | - |
| 13 Mar 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.08 | - |
| 12 Mar 2024 | 11.59 | 11.59 | 11.59 | 11.59 | 11.07 | - |
| 11 Mar 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 10.87 | - |
| 08 Mar 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 10.98 | - |
| 07 Mar 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 10.81 | - |
| 06 Mar 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 10.75 | - |
| 05 Mar 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 10.65 | - |
| 04 Mar 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 10.73 | - |
| 01 Mar 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.33 | - |
| 29 Feb 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.10 | - |
| 28 Feb 2024 | 10.42 | 10.42 | 10.42 | 10.42 | 9.95 | - |
| 27 Feb 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 9.80 | - |
| 26 Feb 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 9.79 | - |
| 23 Feb 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 9.77 | - |
| 22 Feb 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 9.77 | - |
| 21 Feb 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 9.64 | - |
| 20 Feb 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 9.60 | - |
| 19 Feb 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.52 | - |
| 16 Feb 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 9.59 | - |
| 15 Feb 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.52 | - |
| 14 Feb 2024 | 9.81 | 9.81 | 9.81 | 9.81 | 9.37 | - |
| 13 Feb 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.41 | - |
| 12 Feb 2024 | 9.78 | 9.78 | 9.78 | 9.78 | 9.35 | - |
| 09 Feb 2024 | 9.81 | 9.81 | 9.81 | 9.81 | 9.37 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.