Telecom Italia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 25, 2025	0.50	0.50	0.49	0.50	0.50	0.28%	93,302,190
Nov 24, 2025	0.49	0.50	0.49	0.50	0.50	1.99%	221,109,789
Nov 21, 2025	0.48	0.49	0.48	0.49	0.49	-0.63%	169,886,300
Nov 20, 2025	0.49	0.50	0.48	0.49	0.49	1.83%	207,264,889
Nov 19, 2025	0.47	0.48	0.47	0.48	0.48	2.69%	165,276,900
Nov 18, 2025	0.49	0.49	0.47	0.47	0.47	-6.66%	267,133,300
Nov 17, 2025	0.50	0.51	0.50	0.50	0.50	0.56%	144,924,200
Nov 14, 2025	0.49	0.50	0.49	0.50	0.50	0.65%	130,621,100
Nov 13, 2025	0.50	0.50	0.49	0.50	0.50	0.16%	154,809,900
Nov 12, 2025	0.50	0.50	0.49	0.50	0.50	-0.16%	170,296,200
Nov 11, 2025	0.49	0.50	0.48	0.50	0.50	0.75%	187,935,000
Nov 10, 2025	0.49	0.49	0.48	0.49	0.49	0.84%	159,562,500
Nov 7, 2025	0.48	0.49	0.48	0.49	0.49	1.71%	200,694,000
Nov 6, 2025	0.49	0.49	0.47	0.48	0.48	-1.74%	318,434,500
Nov 5, 2025	0.49	0.49	0.48	0.49	0.49	-1.11%	152,797,700
Nov 4, 2025	0.49	0.50	0.49	0.49	0.49	-1.10%	157,123,700
Nov 3, 2025	0.51	0.51	0.50	0.50	0.50	-2.33%	148,733,300
Oct 31, 2025	0.52	0.53	0.51	0.51	0.51	-2.33%	181,285,200
Oct 30, 2025	0.50	0.53	0.49	0.52	0.52	4.81%	352,890,600
Oct 29, 2025	0.51	0.51	0.50	0.50	0.50	-1.23%	97,552,600
Oct 28, 2025	0.50	0.51	0.50	0.51	0.51	0.48%	110,613,600
Oct 27, 2025	0.50	0.50	0.50	0.50	0.50	0.40%	72,457,960
Oct 24, 2025	0.50	0.50	0.49	0.50	0.50	1.68%	89,798,370
Oct 23, 2025	0.51	0.51	0.49	0.49	0.49	-2.93%	187,520,000
Oct 22, 2025	0.51	0.51	0.50	0.51	0.51	-0.08%	103,064,100
Oct 21, 2025	0.51	0.52	0.51	0.51	0.51	-0.66%	213,113,900
Oct 20, 2025	0.51	0.51	0.50	0.51	0.51	0.91%	160,661,900
Oct 17, 2025	0.50	0.51	0.50	0.51	0.51	0.08%	255,574,900
Oct 16, 2025	0.49	0.51	0.49	0.51	0.51	5.76%	482,423,600
Oct 15, 2025	0.49	0.50	0.48	0.48	0.48	0.65%	286,143,400
Oct 14, 2025	0.48	0.48	0.47	0.48	0.48	-1.73%	150,532,600
Oct 13, 2025	0.48	0.49	0.48	0.48	0.48	2.00%	221,668,200
Oct 10, 2025	0.48	0.49	0.47	0.47	0.47	-2.22%	186,680,600
Oct 9, 2025	0.48	0.49	0.47	0.49	0.49	2.84%	241,941,000
Oct 8, 2025	0.49	0.49	0.47	0.47	0.47	-2.76%	221,582,900
Oct 7, 2025	0.49	0.49	0.48	0.49	0.49	0.56%	150,573,300
Oct 6, 2025	0.49	0.49	0.48	0.48	0.48	0.17%	176,146,500
Oct 3, 2025	0.47	0.50	0.47	0.48	0.48	2.57%	593,201,700
Oct 2, 2025	0.46	0.47	0.45	0.47	0.47	1.95%	262,556,300
Oct 1, 2025	0.45	0.46	0.44	0.46	0.46	3.53%	288,971,700
Sep 30, 2025	0.44	0.45	0.44	0.45	0.45	0.93%	95,319,640
Sep 29, 2025	0.44	0.45	0.44	0.44	0.44	-0.41%	84,124,340
Sep 26, 2025	0.44	0.44	0.43	0.44	0.44	1.40%	135,312,900
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%	80,897,440
Sep 23, 2025	0.44	0.44	0.43	0.43	0.43	-1.90%	117,158,800
Sep 22, 2025	0.44	0.44	0.44	0.44	0.44	-0.97%	67,559,710
Sep 19, 2025	0.44	0.45	0.44	0.44	0.44	-0.32%	178,940,800
Sep 18, 2025	0.45	0.45	0.44	0.44	0.44	-1.22%	147,749,000
Sep 17, 2025	0.44	0.45	0.44	0.45	0.45	1.58%	134,516,200