Telecom Italia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 17, 2025	0.41	0.41	0.40	0.41	0.41	-0.27%	58,494,734
Jul 16, 2025	0.40	0.41	0.40	0.41	0.41	1.45%	111,794,630
Jul 15, 2025	0.40	0.40	0.40	0.40	0.40	1.98%	98,799,656
Jul 14, 2025	0.39	0.39	0.39	0.39	0.39	-3.03%	98,002,773
Jul 11, 2025	0.41	0.41	0.40	0.41	0.41	-1.12%	90,315,924
Jul 10, 2025	0.42	0.42	0.41	0.41	0.41	-2.27%	165,189,013
Jul 9, 2025	0.42	0.42	0.42	0.42	0.42	1.06%	165,590,026
Jul 8, 2025	0.42	0.42	0.41	0.42	0.42	-0.22%	93,971,271
Jul 7, 2025	0.41	0.42	0.41	0.42	0.42	0.73%	113,717,718
Jul 4, 2025	0.41	0.42	0.41	0.41	0.41	-0.39%	100,843,664
Jul 3, 2025	0.41	0.42	0.40	0.41	0.41	2.12%	159,853,356
Jul 2, 2025	0.41	0.41	0.40	0.41	0.41	-0.90%	182,735,486
Jul 1, 2025	0.42	0.42	0.41	0.41	0.41	-2.15%	144,511,855
Jun 30, 2025	0.42	0.42	0.41	0.42	0.42	0.36%	124,150,713
Jun 27, 2025	0.42	0.42	0.41	0.42	0.42	-0.05%	124,837,926
Jun 26, 2025	0.41	0.42	0.41	0.42	0.42	1.98%	272,669,000
Jun 25, 2025	0.40	0.41	0.40	0.41	0.41	1.61%	178,922,141
Jun 24, 2025	0.40	0.40	0.39	0.40	0.40	2.10%	196,064,343
Jun 23, 2025	0.40	0.40	0.39	0.39	0.39	-2.42%	167,005,318
Jun 20, 2025	0.39	0.41	0.39	0.40	0.40	2.90%	307,123,921
Jun 19, 2025	0.41	0.41	0.39	0.39	0.39	-3.49%	231,920,930