Telecom Italia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2025	0.54	0.55	0.54	0.55	0.55	-1.16%	26,861,830
Nov 20, 2025	0.55	0.56	0.54	0.55	0.55	2.10%	29,519,240
Nov 19, 2025	0.53	0.55	0.53	0.54	0.54	2.15%	21,414,010
Nov 18, 2025	0.56	0.56	0.53	0.53	0.53	-6.18%	27,955,770
Nov 17, 2025	0.56	0.57	0.56	0.57	0.57	0.75%	18,708,470
Nov 14, 2025	0.56	0.56	0.55	0.56	0.56	0.93%	12,084,940
Nov 13, 2025	0.56	0.56	0.56	0.56	0.56	0.18%	10,375,870
Nov 12, 2025	0.56	0.56	0.55	0.56	0.56	-0.32%	9,116,547
Nov 11, 2025	0.55	0.56	0.54	0.56	0.56	0.04%	16,924,940
Nov 10, 2025	0.55	0.56	0.54	0.56	0.56	1.94%	18,691,840
Nov 7, 2025	0.54	0.55	0.54	0.55	0.55	1.67%	29,962,130
Nov 6, 2025	0.55	0.55	0.53	0.54	0.54	-1.50%	53,614,490
Nov 5, 2025	0.55	0.55	0.54	0.55	0.55	-1.59%	17,399,870
Nov 4, 2025	0.55	0.56	0.54	0.55	0.55	-0.57%	20,644,450
Nov 3, 2025	0.58	0.58	0.56	0.56	0.56	-3.19%	19,245,710
Oct 31, 2025	0.58	0.59	0.57	0.58	0.58	-1.54%	22,307,490
Oct 30, 2025	0.56	0.59	0.55	0.59	0.59	4.43%	53,836,910
Oct 29, 2025	0.56	0.57	0.56	0.56	0.56	-0.71%	10,814,010
Oct 28, 2025	0.56	0.57	0.55	0.56	0.56	-0.32%	17,256,570
Oct 27, 2025	0.57	0.57	0.56	0.57	0.57	0.60%	8,491,391
Oct 24, 2025	0.56	0.56	0.55	0.56	0.56	1.55%	10,633,890
Oct 23, 2025	0.57	0.57	0.55	0.55	0.55	-2.02%	19,432,170
Oct 22, 2025	0.57	0.57	0.56	0.57	0.57	-0.11%	13,925,800
Oct 21, 2025	0.57	0.58	0.56	0.57	0.57	-0.84%	28,127,720
Oct 20, 2025	0.57	0.57	0.56	0.57	0.57	0.25%	25,985,800
Oct 17, 2025	0.56	0.57	0.55	0.57	0.57	0.89%	30,848,530
Oct 16, 2025	0.55	0.57	0.55	0.56	0.56	4.32%	46,371,080
Oct 15, 2025	0.55	0.56	0.54	0.54	0.54	1.01%	39,009,230
Oct 14, 2025	0.54	0.54	0.53	0.54	0.54	-1.54%	25,502,960
Oct 13, 2025	0.54	0.55	0.54	0.54	0.54	1.53%	40,254,160
Oct 10, 2025	0.55	0.55	0.53	0.54	0.54	-2.19%	44,901,360
Oct 9, 2025	0.53	0.55	0.53	0.55	0.55	3.59%	65,541,140
Oct 8, 2025	0.54	0.54	0.53	0.53	0.53	-2.25%	27,857,320
Oct 7, 2025	0.54	0.55	0.54	0.54	0.54	-0.22%	20,375,510
Oct 6, 2025	0.55	0.55	0.54	0.54	0.54	-0.07%	28,671,320
Oct 3, 2025	0.53	0.56	0.52	0.54	0.54	3.39%	81,880,450
Oct 2, 2025	0.51	0.53	0.50	0.53	0.53	2.82%	38,505,380
Oct 1, 2025	0.49	0.51	0.49	0.51	0.51	3.65%	44,972,490
Sep 30, 2025	0.48	0.50	0.48	0.49	0.49	1.07%	15,861,980
Sep 29, 2025	0.49	0.49	0.49	0.49	0.49	-	15,565,790
Sep 26, 2025	0.48	0.49	0.48	0.49	0.49	1.75%	27,668,410
Sep 25, 2025	0.47	0.49	0.47	0.48	0.48	1.05%	30,583,520
Sep 24, 2025	0.48	0.48	0.47	0.47	0.47	-0.63%	19,889,050
Sep 23, 2025	0.49	0.49	0.48	0.48	0.48	-1.75%	29,508,910
Sep 22, 2025	0.49	0.49	0.49	0.49	0.49	-0.78%	11,242,890
Sep 19, 2025	0.49	0.50	0.48	0.49	0.49	-0.79%	91,140,720
Sep 18, 2025	0.50	0.51	0.49	0.49	0.49	-1.12%	23,878,350
Sep 17, 2025	0.50	0.51	0.49	0.50	0.50	0.52%	21,161,200
Sep 16, 2025	0.50	0.50	0.49	0.50	0.50	-1.23%	18,422,500
Sep 15, 2025	0.50	0.51	0.50	0.50	0.50	0.74%	15,599,100