Telecom Italia S.p.A. (BIT:TIT)
Italy · Delayed Price · Currency is EUR 7.80
-0.07 (-0.94%)
Sep 18, 2026, 5:14 PM CET
Telecom Italia Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 7.82 | 7.89 | 7.76 | 7.81 | - | -0.86% | 9,835,326 |
| Sep 17, 2026 | 7.65 | 7.88 | 7.65 | 7.88 | 7.88 | 2.98% | 16,223,379 |
| Sep 16, 2026 | 7.65 | 7.67 | 7.60 | 7.65 | 7.65 | 0.58% | 7,918,716 |
| Sep 15, 2026 | 7.54 | 7.65 | 7.49 | 7.60 | 7.60 | 0.13% | 6,159,205 |
| Sep 14, 2026 | 7.63 | 7.68 | 7.59 | 7.59 | 7.59 | -0.29% | 4,634,320 |
| Sep 11, 2026 | 7.49 | 7.62 | 7.48 | 7.62 | 7.62 | 1.82% | 11,571,220 |
| Sep 10, 2026 | 7.50 | 7.52 | 7.44 | 7.48 | 7.48 | -0.58% | 13,617,438 |
| Sep 9, 2026 | 7.65 | 7.69 | 7.51 | 7.52 | 7.52 | -2.17% | 9,373,341 |
| Sep 8, 2026 | 7.62 | 7.77 | 7.61 | 7.69 | 7.69 | 2.89% | 16,290,143 |
| Sep 7, 2026 | 7.69 | 7.75 | 7.36 | 7.47 | 7.47 | -3.56% | 14,073,480 |
| Sep 4, 2026 | 7.71 | 7.78 | 7.69 | 7.75 | 7.75 | -0.17% | 8,165,738 |
| Sep 3, 2026 | 7.51 | 7.80 | 7.51 | 7.76 | 7.76 | 2.79% | 10,334,520 |
| Sep 2, 2026 | 7.60 | 7.62 | 7.41 | 7.55 | 7.55 | -0.01% | 10,592,404 |
| Sep 1, 2026 | 7.82 | 7.86 | 7.55 | 7.55 | 7.55 | -3.61% | 7,709,531 |
| Aug 31, 2026 | 7.80 | 7.86 | 7.79 | 7.84 | 7.84 | 0.41% | 9,701,847 |
| Aug 28, 2026 | 7.75 | 7.82 | 7.74 | 7.80 | 7.80 | 1.19% | 6,607,893 |
| Aug 27, 2026 | 7.76 | 7.81 | 7.71 | 7.71 | 7.71 | -1.08% | 5,764,017 |
| Aug 26, 2026 | 7.71 | 7.83 | 7.70 | 7.80 | 7.80 | 1.12% | 6,254,444 |
| Aug 25, 2026 | 7.64 | 7.72 | 7.64 | 7.71 | 7.71 | 0.84% | 4,983,984 |
| Aug 24, 2026 | 7.67 | 7.71 | 7.64 | 7.65 | 7.65 | -0.01% | 4,141,746 |
| Aug 21, 2026 | 7.67 | 7.69 | 7.64 | 7.65 | 7.65 | 0.12% | 6,857,096 |
| Aug 20, 2026 | 7.67 | 7.71 | 7.64 | 7.64 | 7.64 | -0.51% | 4,989,498 |
| Aug 19, 2026 | 7.69 | 7.72 | 7.67 | 7.68 | 7.68 | 0.05% | 4,676,339 |
| Aug 18, 2026 | 7.66 | 7.72 | 7.64 | 7.67 | 7.67 | -0.17% | 3,448,475 |
| Aug 17, 2026 | 7.66 | 7.72 | 7.63 | 7.69 | 7.69 | 0.71% | 5,699,129 |
| Aug 14, 2026 | 7.60 | 7.65 | 7.58 | 7.63 | 7.63 | 0.10% | 4,734,105 |
| Aug 13, 2026 | 7.57 | 7.65 | 7.57 | 7.62 | 7.62 | 0.87% | 5,705,094 |
| Aug 12, 2026 | 7.50 | 7.62 | 7.50 | 7.56 | 7.56 | 0.80% | 8,291,710 |
| Aug 11, 2026 | 7.47 | 7.55 | 7.46 | 7.50 | 7.50 | -0.04% | 7,875,179 |
| Aug 10, 2026 | 7.59 | 7.59 | 7.50 | 7.50 | 7.50 | -1.24% | 6,608,263 |
| Aug 7, 2026 | 7.62 | 7.67 | 7.60 | 7.60 | 7.60 | -0.17% | 7,669,865 |
| Aug 6, 2026 | 7.63 | 7.68 | 7.60 | 7.61 | 7.61 | -0.24% | 5,309,937 |
| Aug 5, 2026 | 7.61 | 7.72 | 7.61 | 7.63 | 7.63 | 1.01% | 9,632,380 |
| Aug 4, 2026 | 7.43 | 7.60 | 7.42 | 7.55 | 7.55 | 1.36% | 7,731,196 |
| Aug 3, 2026 | 7.32 | 7.47 | 7.30 | 7.45 | 7.45 | 1.31% | 10,741,217 |
| Jul 31, 2026 | 7.35 | 7.38 | 7.27 | 7.35 | 7.35 | 0.38% | 11,652,400 |
| Jul 30, 2026 | 7.34 | 7.41 | 7.33 | 7.33 | 7.33 | -0.39% | 13,220,200 |
| Jul 29, 2026 | 7.32 | 7.48 | 7.32 | 7.35 | 7.35 | 0.48% | 13,720,995 |
| Jul 28, 2026 | 7.36 | 7.43 | 7.31 | 7.32 | 7.32 | -0.42% | 10,351,057 |
| Jul 27, 2026 | 7.39 | 7.45 | 7.32 | 7.35 | 7.35 | 0.29% | 14,239,051 |
| Jul 24, 2026 | 7.53 | 7.59 | 7.33 | 7.33 | 7.33 | -2.67% | 21,475,292 |
| Jul 23, 2026 | 7.58 | 7.64 | 7.52 | 7.53 | 7.53 | -0.67% | 23,266,814 |
| Jul 22, 2026 | 7.56 | 7.68 | 7.56 | 7.58 | 7.58 | -0.25% | 21,729,199 |
| Jul 21, 2026 | 7.64 | 7.73 | 7.60 | 7.60 | 7.60 | -0.81% | 15,940,435 |
| Jul 20, 2026 | 7.79 | 7.82 | 7.66 | 7.66 | 7.66 | -2.36% | 17,173,966 |
| Jul 17, 2026 | 7.74 | 7.88 | 7.74 | 7.85 | 7.85 | 0.67% | 10,306,116 |
| Jul 16, 2026 | 7.93 | 7.94 | 7.72 | 7.80 | 7.80 | -1.55% | 9,604,924 |
| Jul 15, 2026 | 7.93 | 7.98 | 7.90 | 7.92 | 7.92 | -0.59% | 10,308,156 |
| Jul 14, 2026 | 8.00 | 8.03 | 7.95 | 7.97 | 7.97 | -0.74% | 7,825,912 |
| Jul 13, 2026 | 7.99 | 8.05 | 7.97 | 8.02 | 8.02 | 0.40% | 3,932,738 |