Telecom Italia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.60	0.60	0.59	0.59	-	-0.97%	61,462,405
Mar 26, 2026	0.59	0.60	0.59	0.60	0.60	0.20%	169,959,900
Mar 25, 2026	0.61	0.61	0.59	0.60	0.60	-0.73%	245,198,300
Mar 24, 2026	0.61	0.61	0.58	0.60	0.60	-0.36%	231,220,400
Mar 23, 2026	0.58	0.62	0.57	0.60	0.60	4.69%	430,393,166
Mar 20, 2026	0.59	0.60	0.58	0.58	0.58	-2.17%	333,335,500
Mar 19, 2026	0.62	0.62	0.59	0.59	0.59	-5.70%	183,336,076
Mar 18, 2026	0.63	0.63	0.62	0.62	0.62	0.58%	151,122,800
Mar 17, 2026	0.60	0.62	0.60	0.62	0.62	3.02%	162,445,100
Mar 16, 2026	0.59	0.60	0.58	0.60	0.60	1.65%	119,362,700
Mar 13, 2026	0.61	0.61	0.58	0.59	0.59	-2.11%	194,489,800
Mar 12, 2026	0.60	0.61	0.59	0.61	0.61	1.99%	179,133,934
Mar 11, 2026	0.60	0.60	0.59	0.59	0.59	-1.66%	131,177,129
Mar 10, 2026	0.60	0.60	0.59	0.60	0.60	3.92%	177,443,700
Mar 9, 2026	0.57	0.58	0.56	0.58	0.58	-0.72%	175,671,600
Mar 6, 2026	0.60	0.60	0.58	0.59	0.59	-2.69%	273,677,800
Mar 5, 2026	0.61	0.62	0.60	0.60	0.60	-2.31%	124,240,467
Mar 4, 2026	0.60	0.62	0.60	0.62	0.62	0.39%	156,421,600
Mar 3, 2026	0.62	0.62	0.58	0.61	0.61	-2.51%	307,979,200
Mar 2, 2026	0.62	0.64	0.61	0.63	0.63	-1.10%	216,932,000
Feb 27, 2026	0.63	0.64	0.62	0.64	0.64	1.31%	236,665,200
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%	354,977,600
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%	254,807,600
Feb 12, 2026	0.63	0.64	0.61	0.63	0.63	0.48%	230,057,400
Feb 11, 2026	0.61	0.63	0.61	0.63	0.63	1.85%	230,181,700
Feb 10, 2026	0.61	0.62	0.61	0.62	0.62	0.56%	140,170,100
Feb 9, 2026	0.60	0.61	0.60	0.61	0.61	2.14%	185,006,500
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	-	139,850,000
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%	143,213,000
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