Telecom Italia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	0.66	0.66	0.63	0.63	0.63	-4.33%	234,184,200
Feb 25, 2026	0.66	0.66	0.62	0.66	0.66	0.98%	354,977,631
Feb 24, 2026	0.65	0.67	0.65	0.65	0.65	0.40%	188,222,600
Feb 23, 2026	0.66	0.67	0.65	0.65	0.65	-1.91%	134,486,000
Feb 20, 2026	0.64	0.66	0.64	0.66	0.66	2.01%	221,618,500
Feb 19, 2026	0.65	0.65	0.63	0.65	0.65	0.28%	157,241,800
Feb 18, 2026	0.66	0.66	0.64	0.65	0.65	-1.68%	228,610,400
Feb 17, 2026	0.64	0.66	0.64	0.66	0.66	3.08%	205,374,900
Feb 16, 2026	0.64	0.64	0.63	0.64	0.64	-1.03%	117,593,300
Feb 13, 2026	0.63	0.65	0.63	0.64	0.64	2.16%	254,807,626
Feb 12, 2026	0.63	0.64	0.61	0.63	0.63	0.48%	230,057,455
Feb 11, 2026	0.61	0.63	0.61	0.63	0.63	1.85%	230,181,709
Feb 10, 2026	0.61	0.62	0.61	0.62	0.62	0.56%	140,170,128
Feb 9, 2026	0.60	0.61	0.60	0.61	0.61	2.14%	185,006,558
Feb 6, 2026	0.58	0.60	0.58	0.60	0.60	2.57%	217,812,700
Feb 5, 2026	0.58	0.58	0.57	0.58	0.58	1.00%	164,564,200
Feb 4, 2026	0.58	0.59	0.58	0.58	0.58	-1.13%	250,705,100
Feb 3, 2026	0.59	0.59	0.58	0.58	0.58	-	139,850,019
Feb 2, 2026	0.57	0.58	0.56	0.58	0.58	2.60%	133,218,400
Jan 30, 2026	0.57	0.57	0.56	0.57	0.57	0.74%	133,655,700
Jan 29, 2026	0.59	0.60	0.57	0.57	0.57	-3.97%	235,818,700
Jan 28, 2026	0.58	0.59	0.58	0.59	0.59	1.55%	176,876,500
Jan 27, 2026	0.58	0.58	0.57	0.58	0.58	0.83%	143,213,005
Jan 26, 2026	0.57	0.58	0.57	0.58	0.58	1.05%	177,039,900
Jan 23, 2026	0.58	0.58	0.56	0.57	0.57	-1.18%	157,038,900
Jan 22, 2026	0.57	0.58	0.57	0.58	0.58	2.05%	186,793,900
Jan 21, 2026	0.56	0.57	0.55	0.56	0.56	1.04%	163,942,400
Jan 20, 2026	0.57	0.57	0.56	0.56	0.56	-2.85%	205,291,300
Jan 19, 2026	0.57	0.58	0.56	0.58	0.58	0.98%	152,122,500
Jan 16, 2026	0.57	0.57	0.56	0.57	0.57	0.74%	214,172,096
Jan 15, 2026	0.56	0.58	0.55	0.57	0.57	2.02%	348,197,682
Jan 14, 2026	0.53	0.55	0.53	0.55	0.55	4.65%	431,459,600
Jan 13, 2026	0.54	0.54	0.53	0.53	0.53	-1.30%	209,238,000
Jan 12, 2026	0.54	0.54	0.53	0.54	0.54	-0.22%	179,265,200
Jan 9, 2026	0.54	0.54	0.53	0.54	0.54	0.45%	204,489,700
Jan 8, 2026	0.54	0.55	0.53	0.54	0.54	-1.87%	232,120,128
Jan 7, 2026	0.52	0.55	0.52	0.55	0.55	5.78%	371,109,000
Jan 6, 2026	0.52	0.53	0.51	0.52	0.52	0.55%	285,755,100
Jan 5, 2026	0.51	0.52	0.51	0.51	0.51	1.38%	193,079,914
Jan 2, 2026	0.52	0.52	0.51	0.51	0.51	-1.52%	202,746,200
Dec 30, 2025	0.51	0.52	0.50	0.51	0.51	1.62%	147,985,500
Dec 29, 2025	0.52	0.52	0.51	0.51	0.51	-2.17%	189,663,400
Dec 23, 2025	0.51	0.52	0.50	0.52	0.52	0.39%	428,754,200
Dec 22, 2025	0.52	0.52	0.47	0.51	0.51	2.55%	1,100,142,000
Dec 19, 2025	0.49	0.51	0.49	0.50	0.50	1.76%	332,148,700
Dec 18, 2025	0.50	0.50	0.49	0.49	0.49	-0.58%	145,980,400
Dec 17, 2025	0.50	0.51	0.50	0.50	0.50	-0.84%	139,203,300
Dec 16, 2025	0.50	0.51	0.50	0.50	0.50	0.04%	260,714,000
Dec 15, 2025	0.50	0.50	0.49	0.50	0.50	1.67%	287,224,100
Dec 12, 2025	0.49	0.50	0.49	0.49	0.49	0.37%	200,924,000