Telecom Italia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	0.66	0.69	0.66	0.69	0.69	3.70%	217,237,067
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%	151,512,704
Apr 30, 2026	0.67	0.67	0.66	0.67	0.67	0.30%	98,037,662
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%	76,783,027
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%	86,046,097
Apr 23, 2026	0.66	0.67	0.66	0.66	0.66	-0.57%	78,687,721
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%	70,318,594
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%	135,391,084
Apr 16, 2026	0.66	0.67	0.66	0.66	0.66	-0.63%	75,540,696
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%	120,084,768
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%	139,980,241
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%	119,082,833
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%	196,067,836
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%	430,393,166
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%	183,336,076
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
Mar 13, 2026	0.61	0.61	0.58	0.59	0.59	-2.11%	194,489,800
Mar 12, 2026	0.60	0.61	0.59	0.61	0.61	1.99%	179,133,934
Mar 11, 2026	0.60	0.60	0.59	0.59	0.59	-1.66%	131,177,129
Mar 10, 2026	0.60	0.60	0.59	0.60	0.60	3.92%	177,443,700
Mar 9, 2026	0.57	0.58	0.56	0.58	0.58	-0.72%	175,671,600
Mar 6, 2026	0.60	0.60	0.58	0.59	0.59	-2.69%	273,677,800
Mar 5, 2026	0.61	0.62	0.60	0.60	0.60	-2.31%	124,240,467
Mar 4, 2026	0.60	0.62	0.60	0.62	0.62	0.39%	156,421,600
Mar 3, 2026	0.62	0.62	0.58	0.61	0.61	-2.51%	307,979,200
Mar 2, 2026	0.62	0.64	0.61	0.63	0.63	-1.10%	216,932,000
Feb 27, 2026	0.63	0.64	0.62	0.64	0.64	1.31%	236,665,200
Feb 26, 2026	0.66	0.66	0.63	0.63	0.63	-4.33%	234,184,200
Feb 25, 2026	0.66	0.66	0.62	0.66	0.66	0.98%	354,977,600
Feb 24, 2026	0.65	0.67	0.65	0.65	0.65	0.40%	188,222,600