Telecom Italia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2025	0.42	0.43	0.42	0.43	0.43	1.56%	96,145,378
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%	138,460,815
Aug 4, 2025	0.40	0.41	0.40	0.41	0.41	0.87%	109,516,487
Aug 1, 2025	0.40	0.40	0.40	0.40	0.40	-0.02%	111,909,563
Jul 31, 2025	0.41	0.41	0.40	0.40	0.40	-0.15%	78,896,900
Jul 30, 2025	0.41	0.41	0.40	0.40	0.40	-0.71%	96,708,677
Jul 29, 2025	0.41	0.41	0.40	0.41	0.41	0.39%	88,665,299
Jul 28, 2025	0.41	0.41	0.40	0.41	0.41	-0.39%	74,915,309
Jul 25, 2025	0.40	0.41	0.40	0.41	0.41	0.82%	79,180,738
Jul 24, 2025	0.40	0.41	0.40	0.40	0.40	0.72%	118,704,004
Jul 23, 2025	0.41	0.41	0.40	0.40	0.40	-1.28%	139,114,640
Jul 22, 2025	0.40	0.41	0.40	0.41	0.41	0.52%	43,778,305
Jul 21, 2025	0.41	0.41	0.40	0.40	0.40	-0.71%	55,749,843
Jul 18, 2025	0.41	0.41	0.41	0.41	0.41	0.37%	65,009,937
Jul 17, 2025	0.41	0.41	0.40	0.41	0.41	-0.27%	56,966,980
Jul 16, 2025	0.40	0.41	0.40	0.41	0.41	1.45%	108,874,798
Jul 15, 2025	0.40	0.40	0.40	0.40	0.40	-0.67%	96,219,225
Jul 14, 2025	0.40	0.40	0.40	0.40	0.40	-0.44%	95,443,155
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
Jun 18, 2025	0.39	0.41	0.39	0.41	0.41	4.73%	338,395,193
Jun 17, 2025	0.39	0.39	0.38	0.39	0.39	0.57%	145,451,561
Jun 16, 2025	0.38	0.39	0.37	0.39	0.39	3.04%	156,483,240
Jun 13, 2025	0.38	0.38	0.37	0.38	0.38	-2.27%	157,026,381
Jun 12, 2025	0.39	0.39	0.38	0.38	0.38	-1.18%	112,839,279
Jun 11, 2025	0.38	0.39	0.38	0.39	0.39	0.96%	116,773,479
Jun 10, 2025	0.39	0.39	0.38	0.38	0.38	0.23%	99,894,751
Jun 9, 2025	0.39	0.39	0.38	0.38	0.38	-0.62%	95,844,463
Jun 6, 2025	0.38	0.39	0.38	0.39	0.39	0.76%	114,550,724
Jun 5, 2025	0.38	0.38	0.38	0.38	0.38	1.03%	127,098,937
Jun 4, 2025	0.38	0.39	0.37	0.38	0.38	0.80%	179,601,062
Jun 3, 2025	0.38	0.38	0.37	0.38	0.38	-0.69%	108,499,413
Jun 2, 2025	0.38	0.38	0.37	0.38	0.38	0.66%	104,520,047
May 30, 2025	0.38	0.38	0.38	0.38	0.38	-1.70%	248,215,170