Telecom Italia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	0.72	0.73	0.72	0.72	0.72	-0.85%	68,075,300
May 26, 2026	0.73	0.73	0.72	0.73	0.73	0.19%	76,186,330
May 25, 2026	0.72	0.73	0.72	0.73	0.73	0.95%	57,596,050
May 22, 2026	0.73	0.73	0.72	0.72	0.72	-	110,133,334
May 21, 2026	0.72	0.73	0.72	0.72	0.72	-0.80%	77,257,505
May 20, 2026	0.71	0.73	0.71	0.72	0.72	1.14%	284,210,620
May 19, 2026	0.72	0.73	0.72	0.72	0.72	-1.13%	87,119,322
May 18, 2026	0.71	0.73	0.70	0.72	0.72	2.14%	143,891,738
May 15, 2026	0.71	0.71	0.70	0.71	0.71	0.03%	135,742,300
May 14, 2026	0.70	0.72	0.70	0.71	0.71	1.46%	207,887,300
May 13, 2026	0.70	0.70	0.69	0.70	0.70	-0.31%	150,028,500
May 12, 2026	0.71	0.71	0.70	0.70	0.70	-0.54%	117,682,800
May 11, 2026	0.70	0.71	0.69	0.71	0.71	1.26%	109,504,100
May 8, 2026	0.69	0.70	0.68	0.70	0.70	1.04%	149,591,000
May 7, 2026	0.66	0.69	0.66	0.69	0.69	3.70%	217,237,000
May 6, 2026	0.66	0.67	0.66	0.66	0.66	1.62%	196,280,600
May 5, 2026	0.66	0.67	0.65	0.65	0.65	-0.30%	133,365,900
May 4, 2026	0.67	0.68	0.65	0.66	0.66	-2.32%	151,512,700
Apr 30, 2026	0.67	0.67	0.66	0.67	0.67	0.30%	98,037,660
Apr 29, 2026	0.67	0.67	0.66	0.67	0.67	0.36%	58,802,510
Apr 28, 2026	0.66	0.67	0.66	0.67	0.67	0.88%	76,783,020
Apr 27, 2026	0.66	0.67	0.66	0.66	0.66	0.03%	72,459,560
Apr 24, 2026	0.66	0.67	0.66	0.66	0.66	0.12%	86,046,090
Apr 23, 2026	0.66	0.67	0.66	0.66	0.66	-0.57%	78,687,720
Apr 22, 2026	0.66	0.67	0.66	0.66	0.66	0.61%	63,669,840
Apr 21, 2026	0.67	0.67	0.66	0.66	0.66	-0.96%	70,318,590
Apr 20, 2026	0.66	0.67	0.66	0.67	0.67	0.09%	76,937,630
Apr 17, 2026	0.66	0.67	0.66	0.67	0.67	1.06%	135,391,000
Apr 16, 2026	0.66	0.67	0.66	0.66	0.66	-0.63%	75,540,690
Apr 15, 2026	0.66	0.66	0.65	0.66	0.66	0.79%	131,848,200
Apr 14, 2026	0.66	0.66	0.65	0.66	0.66	0.37%	120,084,700
Apr 13, 2026	0.64	0.66	0.63	0.66	0.66	2.50%	144,774,200
Apr 10, 2026	0.64	0.65	0.64	0.64	0.64	-0.53%	117,718,900
Apr 9, 2026	0.63	0.64	0.63	0.64	0.64	0.91%	139,980,200
Apr 8, 2026	0.65	0.65	0.63	0.64	0.64	1.21%	144,548,900
Apr 7, 2026	0.62	0.64	0.62	0.63	0.63	0.83%	119,082,800
Apr 2, 2026	0.61	0.63	0.61	0.62	0.62	0.45%	157,308,900
Apr 1, 2026	0.61	0.62	0.61	0.62	0.62	3.70%	196,067,800
Mar 31, 2026	0.60	0.61	0.60	0.60	0.60	0.50%	171,718,800
Mar 30, 2026	0.59	0.60	0.59	0.60	0.60	0.71%	120,967,800
Mar 27, 2026	0.60	0.60	0.59	0.59	0.59	-0.97%	156,110,800
Mar 26, 2026	0.59	0.60	0.59	0.60	0.60	0.20%	169,959,900
Mar 25, 2026	0.61	0.61	0.59	0.60	0.60	-0.73%	245,198,300
Mar 24, 2026	0.61	0.61	0.58	0.60	0.60	-0.36%	231,220,400
Mar 23, 2026	0.58	0.62	0.57	0.60	0.60	4.69%	430,393,100
Mar 20, 2026	0.59	0.60	0.58	0.58	0.58	-2.17%	333,335,500
Mar 19, 2026	0.62	0.62	0.59	0.59	0.59	-5.70%	183,336,000
Mar 18, 2026	0.63	0.63	0.62	0.62	0.62	0.58%	151,122,800
Mar 17, 2026	0.60	0.62	0.60	0.62	0.62	3.02%	162,445,100
Mar 16, 2026	0.59	0.60	0.58	0.60	0.60	1.65%	119,362,700