Telecom Italia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	0.52	0.53	0.51	0.51	0.51	-2.33%	181,285,251
Oct 30, 2025	0.50	0.53	0.49	0.52	0.52	4.81%	352,890,669
Oct 29, 2025	0.51	0.51	0.50	0.50	0.50	-1.23%	97,552,606
Oct 28, 2025	0.50	0.51	0.50	0.51	0.51	0.48%	110,613,652
Oct 27, 2025	0.50	0.50	0.50	0.50	0.50	0.40%	72,457,961
Oct 24, 2025	0.50	0.50	0.49	0.50	0.50	1.68%	89,798,371
Oct 23, 2025	0.51	0.51	0.49	0.49	0.49	-2.93%	187,520,023
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%	213,113,960
Oct 20, 2025	0.51	0.51	0.50	0.51	0.51	0.91%	160,661,901
Oct 17, 2025	0.50	0.51	0.50	0.51	0.51	0.08%	255,574,935
Oct 16, 2025	0.49	0.51	0.49	0.51	0.51	5.76%	482,423,650
Oct 15, 2025	0.49	0.50	0.48	0.48	0.48	0.65%	286,143,430
Oct 14, 2025	0.48	0.48	0.47	0.48	0.48	-1.73%	150,532,639
Oct 13, 2025	0.48	0.49	0.48	0.48	0.48	2.00%	221,668,298
Oct 10, 2025	0.48	0.49	0.47	0.47	0.47	-2.22%	186,680,612
Oct 9, 2025	0.48	0.49	0.47	0.49	0.49	2.84%	241,941,064
Oct 8, 2025	0.49	0.49	0.47	0.47	0.47	-2.76%	221,582,950
Oct 7, 2025	0.49	0.49	0.48	0.49	0.49	0.56%	150,573,399
Oct 6, 2025	0.49	0.49	0.48	0.48	0.48	0.17%	176,146,540
Oct 3, 2025	0.47	0.50	0.47	0.48	0.48	2.57%	593,201,783
Oct 2, 2025	0.46	0.47	0.45	0.47	0.47	1.95%	262,556,317
Oct 1, 2025	0.45	0.46	0.44	0.46	0.46	3.53%	288,971,770
Sep 30, 2025	0.44	0.45	0.44	0.45	0.45	0.93%	95,319,646
Sep 29, 2025	0.44	0.45	0.44	0.44	0.44	-0.41%	84,124,341
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