Telecom Italia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	0.44	0.44	0.43	0.44	0.44	1.40%	135,312,929
Sep 25, 2025	0.43	0.44	0.43	0.44	0.44	1.51%	162,900,900
Sep 24, 2025	0.43	0.43	0.42	0.43	0.43	0.19%	80,897,448
Sep 23, 2025	0.44	0.44	0.43	0.43	0.43	-1.90%	117,158,862
Sep 22, 2025	0.44	0.44	0.44	0.44	0.44	-0.97%	67,559,715
Sep 19, 2025	0.44	0.45	0.44	0.44	0.44	-0.32%	178,940,808
Sep 18, 2025	0.45	0.45	0.44	0.44	0.44	-1.22%	147,749,016
Sep 17, 2025	0.44	0.45	0.44	0.45	0.45	1.58%	134,516,221
Sep 16, 2025	0.45	0.45	0.44	0.44	0.44	-1.03%	121,032,889
Sep 15, 2025	0.44	0.45	0.44	0.45	0.45	0.93%	94,744,526
Sep 12, 2025	0.44	0.44	0.44	0.44	0.44	0.07%	65,696,904
Sep 11, 2025	0.44	0.44	0.44	0.44	0.44	1.12%	73,630,720
Sep 10, 2025	0.45	0.45	0.44	0.44	0.44	-1.99%	109,048,467
Sep 9, 2025	0.44	0.45	0.44	0.45	0.45	1.52%	131,963,889
Sep 8, 2025	0.44	0.44	0.43	0.44	0.44	1.48%	111,256,351
Sep 5, 2025	0.44	0.44	0.43	0.43	0.43	-1.03%	114,334,455
Sep 4, 2025	0.42	0.44	0.42	0.44	0.44	4.89%	234,737,523
Sep 3, 2025	0.42	0.42	0.42	0.42	0.42	-0.62%	97,806,080
Sep 2, 2025	0.42	0.42	0.41	0.42	0.42	-0.80%	137,312,116
Sep 1, 2025	0.41	0.42	0.41	0.42	0.42	3.34%	209,490,045
Aug 29, 2025	0.41	0.41	0.40	0.41	0.41	-1.06%	315,018,351
Aug 28, 2025	0.45	0.46	0.41	0.41	0.41	-8.79%	701,032,940
Aug 27, 2025	0.45	0.46	0.45	0.45	0.45	-0.26%	90,456,443
Aug 26, 2025	0.46	0.46	0.45	0.46	0.46	-0.91%	182,198,872
Aug 25, 2025	0.46	0.46	0.45	0.46	0.46	-0.35%	67,146,622
Aug 22, 2025	0.46	0.46	0.46	0.46	0.46	0.28%	83,439,782
Aug 21, 2025	0.46	0.47	0.46	0.46	0.46	-0.82%	90,562,247
Aug 20, 2025	0.47	0.47	0.46	0.46	0.46	-1.61%	106,953,879
Aug 19, 2025	0.47	0.47	0.47	0.47	0.47	0.36%	159,415,194
Aug 18, 2025	0.46	0.47	0.46	0.47	0.47	2.29%	191,848,000
Aug 14, 2025	0.45	0.46	0.45	0.46	0.46	2.80%	211,197,274
Aug 13, 2025	0.45	0.45	0.45	0.45	0.45	-0.38%	133,736,908
Aug 12, 2025	0.45	0.45	0.44	0.45	0.45	0.63%	106,156,623
Aug 11, 2025	0.44	0.45	0.44	0.45	0.45	2.79%	195,396,908
Aug 8, 2025	0.43	0.44	0.43	0.43	0.43	1.24%	184,371,535
Aug 7, 2025	0.42	0.43	0.42	0.43	0.43	1.28%	183,380,603
Aug 6, 2025	0.41	0.43	0.41	0.42	0.42	1.98%	336,057,330
Aug 5, 2025	0.41	0.41	0.41	0.41	0.41	1.74%	142,174,092
Aug 4, 2025	0.40	0.41	0.40	0.41	0.41	0.87%	112,453,528
Aug 1, 2025	0.40	0.40	0.40	0.40	0.40	-0.02%	114,910,782
Jul 31, 2025	0.41	0.41	0.40	0.40	0.40	-0.15%	81,012,777
Jul 30, 2025	0.41	0.41	0.40	0.40	0.40	-0.71%	99,302,234
Jul 29, 2025	0.41	0.41	0.40	0.41	0.41	0.39%	91,043,147
Jul 28, 2025	0.41	0.41	0.40	0.41	0.41	-0.39%	76,924,406
Jul 25, 2025	0.40	0.41	0.40	0.41	0.41	0.82%	81,304,227
Jul 24, 2025	0.40	0.41	0.40	0.40	0.40	0.72%	121,887,438
Jul 23, 2025	0.41	0.41	0.40	0.40	0.40	-1.28%	142,845,451
Jul 22, 2025	0.40	0.41	0.40	0.41	0.41	0.52%	44,952,362
Jul 21, 2025	0.41	0.41	0.40	0.40	0.40	-0.71%	57,244,956
Jul 18, 2025	0.41	0.41	0.41	0.41	0.41	0.37%	66,753,390