Telecom Italia S.p.A. (BIT:TIT)
Italy · Delayed Price · Currency is EUR 5.68
-0.09 (-1.51%)
Oct 28, 2026, 5:35 PM CET
Telecom Italia Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 5.67 | 5.71 | 5.64 | 5.68 | 5.68 | -1.51% | 2,003,141 |
| Oct 27, 2026 | 5.57 | 5.76 | 5.53 | 5.76 | 5.76 | 3.21% | 2,666,797 |
| Oct 26, 2026 | 5.70 | 5.71 | 5.53 | 5.58 | 5.58 | -2.45% | 5,802,552 |
| Oct 23, 2026 | 5.76 | 5.76 | 5.60 | 5.72 | 5.72 | -0.45% | 2,620,080 |
| Oct 22, 2026 | 5.75 | 5.85 | 5.72 | 5.75 | 5.75 | -0.14% | 3,779,210 |
| Oct 21, 2026 | 5.63 | 5.83 | 5.60 | 5.76 | 5.76 | 2.27% | 5,263,440 |
| Oct 20, 2026 | 5.58 | 5.66 | 5.52 | 5.63 | 5.63 | 0.88% | 3,331,974 |
| Oct 19, 2026 | 5.59 | 5.61 | 5.52 | 5.58 | 5.58 | -0.20% | 2,287,483 |
| Oct 16, 2026 | 5.66 | 5.73 | 5.59 | 5.59 | 5.59 | -1.38% | 3,276,530 |
| Oct 15, 2026 | 5.59 | 5.72 | 5.58 | 5.67 | 5.67 | 1.92% | 4,704,627 |
| Oct 14, 2026 | 5.68 | 5.76 | 5.56 | 5.56 | 5.56 | -1.54% | 6,618,238 |
| Oct 13, 2026 | 5.46 | 5.77 | 5.46 | 5.65 | 5.65 | 2.99% | 8,137,470 |
| Oct 12, 2026 | 5.59 | 5.62 | 5.42 | 5.49 | 5.49 | -1.21% | 5,950,328 |
| Oct 9, 2026 | 5.63 | 5.73 | 5.55 | 5.55 | 5.55 | -1.28% | 7,851,498 |
| Oct 8, 2026 | 5.82 | 5.84 | 5.58 | 5.63 | 5.63 | -3.63% | 11,141,334 |
| Oct 7, 2026 | 6.01 | 6.22 | 5.84 | 5.84 | 5.84 | -3.22% | 12,407,554 |
| Oct 6, 2026 | 6.24 | 6.25 | 5.93 | 6.03 | 6.03 | -3.66% | 15,101,025 |
| Oct 5, 2026 | 6.40 | 6.52 | 6.26 | 6.26 | 6.26 | -2.36% | 9,087,814 |
| Oct 2, 2026 | 6.57 | 6.68 | 6.41 | 6.41 | 6.41 | -2.45% | 41,532,950 |
| Oct 1, 2026 | 6.62 | 6.67 | 6.34 | 6.57 | 6.57 | -1.59% | 22,602,903 |
| Sep 30, 2026 | 6.86 | 6.97 | 6.68 | 6.68 | 6.68 | -2.58% | 120,682,136 |
| Sep 29, 2026 | 7.10 | 7.13 | 6.79 | 6.86 | 6.86 | -3.67% | 11,694,326 |
| Sep 28, 2026 | 7.14 | 7.17 | 6.95 | 7.12 | 7.12 | -1.73% | 6,839,671 |
| Sep 25, 2026 | 7.52 | 7.53 | 7.15 | 7.24 | 7.24 | -2.69% | 8,379,207 |
| Sep 24, 2026 | 7.43 | 7.53 | 7.35 | 7.44 | 7.44 | -0.64% | 9,996,250 |
| Sep 23, 2026 | 7.49 | 7.56 | 7.42 | 7.49 | 7.49 | -0.36% | 11,489,640 |
| Sep 22, 2026 | 7.75 | 7.77 | 7.49 | 7.52 | 7.52 | -3.34% | 14,601,558 |
| Sep 21, 2026 | 7.87 | 7.87 | 7.74 | 7.78 | 7.78 | 0.40% | 14,845,268 |
| Sep 18, 2026 | 7.82 | 7.89 | 7.75 | 7.75 | 7.75 | -1.65% | 85,281,833 |
| 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 |