Telecom Italia S.p.A. (BIT:TIT)
Italy · Delayed Price · Currency is EUR 7.80
+0.09 (1.19%)
Aug 28, 2026, 5:35 PM CET
Telecom Italia Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 8.05 | 8.06 | 7.98 | 7.99 | 7.99 | -0.44% | 4,448,756 |
| Jul 9, 2026 | 8.08 | 8.08 | 7.96 | 8.03 | 8.03 | -0.48% | 8,305,868 |
| Jul 8, 2026 | 8.00 | 8.07 | 7.95 | 8.07 | 8.07 | 0.83% | 10,184,397 |
| Jul 7, 2026 | 8.04 | 8.15 | 8.00 | 8.00 | 8.00 | -0.65% | 7,205,605 |
| Jul 6, 2026 | 8.11 | 8.16 | 8.01 | 8.05 | 8.05 | -0.91% | 11,667,424 |
| Jul 3, 2026 | 8.14 | 8.19 | 8.12 | 8.13 | 8.13 | -0.11% | 4,423,476 |
| Jul 2, 2026 | 8.10 | 8.18 | 8.10 | 8.14 | 8.14 | -0.05% | 10,187,292 |
| Jul 1, 2026 | 7.95 | 8.14 | 7.92 | 8.14 | 8.14 | 2.27% | 11,306,387 |
| Jun 30, 2026 | 8.06 | 8.10 | 7.94 | 7.96 | 7.96 | -0.36% | 10,344,364 |
| Jun 29, 2026 | 8.03 | 8.09 | 7.99 | 7.99 | 7.99 | -0.65% | 6,356,356 |
| Jun 26, 2026 | 7.93 | 8.06 | 7.89 | 8.04 | 8.04 | 0.87% | 9,242,574 |
| Jun 25, 2026 | 7.99 | 8.01 | 7.93 | 7.97 | 7.97 | 0.23% | 14,152,911 |
| Jun 24, 2026 | 7.70 | 7.95 | 7.70 | 7.95 | 7.95 | 1.99% | 8,806,466 |
| Jun 23, 2026 | 7.72 | 7.83 | 7.65 | 7.80 | 7.80 | 0.24% | 8,162,014 |
| Jun 22, 2026 | 7.90 | 7.91 | 7.70 | 7.78 | 7.78 | -1.51% | 15,541,391 |