Telecom Italia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	0.58	0.59	0.58	0.58	-	0.76%	103,412,685
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
Dec 11, 2025	0.49	0.49	0.48	0.49	0.49	0.78%	86,596,277
Dec 10, 2025	0.49	0.49	0.48	0.49	0.49	-0.43%	71,847,090
Dec 9, 2025	0.50	0.50	0.49	0.49	0.49	-1.41%	121,540,304
Dec 8, 2025	0.50	0.50	0.49	0.50	0.50	-0.98%	114,521,000
Dec 5, 2025	0.50	0.51	0.50	0.50	0.50	0.28%	270,095,300
Dec 4, 2025	0.50	0.50	0.49	0.50	0.50	0.69%	103,753,973
Dec 3, 2025	0.49	0.50	0.49	0.50	0.50	1.37%	187,146,800
Dec 2, 2025	0.48	0.49	0.48	0.49	0.49	1.39%	144,078,600
Dec 1, 2025	0.49	0.49	0.48	0.48	0.48	-0.54%	102,107,100
Nov 28, 2025	0.49	0.50	0.48	0.48	0.48	-1.80%	118,848,800
Nov 27, 2025	0.50	0.50	0.49	0.49	0.49	-1.42%	75,442,400
Nov 26, 2025	0.50	0.50	0.49	0.50	0.50	0.60%	106,995,400
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