Telecom Italia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	0.72	0.73	0.71	0.72	-	0.25%	20,539,083
Mar 3, 2026	0.73	0.73	0.69	0.72	0.72	-2.36%	38,624,290
Mar 2, 2026	0.72	0.75	0.70	0.74	0.74	-0.49%	70,114,346
Feb 27, 2026	0.74	0.75	0.72	0.74	0.74	0.79%	725,077,400
Feb 26, 2026	0.76	0.77	0.73	0.74	0.74	-3.66%	22,097,250
Feb 25, 2026	0.76	0.77	0.72	0.76	0.76	0.98%	37,809,700
Feb 24, 2026	0.75	0.77	0.75	0.76	0.76	0.13%	30,326,840
Feb 23, 2026	0.77	0.77	0.75	0.76	0.76	-1.77%	33,864,390
Feb 20, 2026	0.75	0.77	0.74	0.77	0.77	2.02%	51,751,240
Feb 19, 2026	0.75	0.76	0.74	0.75	0.75	0.32%	17,794,710
Feb 18, 2026	0.77	0.77	0.75	0.75	0.75	-1.62%	21,689,260
Feb 17, 2026	0.74	0.76	0.74	0.76	0.76	3.24%	29,443,240
Feb 16, 2026	0.75	0.75	0.74	0.74	0.74	-1.10%	14,215,500
Feb 13, 2026	0.73	0.75	0.73	0.75	0.75	1.93%	27,301,160
Feb 12, 2026	0.73	0.74	0.72	0.73	0.73	0.19%	35,626,900
Feb 11, 2026	0.72	0.74	0.72	0.73	0.73	2.35%	34,842,320
Feb 10, 2026	0.71	0.72	0.71	0.72	0.72	0.51%	23,818,130
Feb 9, 2026	0.70	0.72	0.70	0.71	0.71	1.28%	36,830,440
Feb 6, 2026	0.69	0.71	0.68	0.70	0.70	2.18%	35,190,860
Feb 5, 2026	0.68	0.69	0.67	0.69	0.69	0.67%	17,606,030
Feb 4, 2026	0.69	0.70	0.68	0.68	0.68	-0.98%	31,781,420
Feb 3, 2026	0.69	0.69	0.68	0.69	0.69	0.23%	35,187,780
Feb 2, 2026	0.66	0.69	0.66	0.69	0.69	2.99%	34,154,850
Jan 30, 2026	0.67	0.68	0.67	0.67	0.67	-0.59%	37,550,100
Jan 29, 2026	0.69	0.70	0.67	0.67	0.67	-3.22%	35,488,550
Jan 28, 2026	0.69	0.70	0.68	0.70	0.70	1.46%	31,222,590
Jan 27, 2026	0.68	0.69	0.67	0.69	0.69	0.82%	25,957,510
Jan 26, 2026	0.68	0.69	0.68	0.68	0.68	1.01%	24,449,950
Jan 23, 2026	0.68	0.69	0.67	0.67	0.67	-1.46%	19,239,180
Jan 22, 2026	0.68	0.68	0.67	0.68	0.68	1.49%	23,008,850
Jan 21, 2026	0.66	0.68	0.66	0.67	0.67	0.96%	44,101,400
Jan 20, 2026	0.68	0.68	0.66	0.67	0.67	-2.00%	31,112,400
Jan 19, 2026	0.67	0.68	0.67	0.68	0.68	0.59%	21,365,220
Jan 16, 2026	0.67	0.68	0.66	0.68	0.68	0.33%	27,337,820
Jan 15, 2026	0.66	0.68	0.66	0.67	0.67	2.03%	44,528,880
Jan 14, 2026	0.64	0.66	0.64	0.66	0.66	3.61%	53,997,910
Jan 13, 2026	0.64	0.65	0.63	0.64	0.64	-1.24%	68,378,380
Jan 12, 2026	0.65	0.65	0.64	0.65	0.65	-0.25%	31,878,270
Jan 9, 2026	0.65	0.65	0.64	0.65	0.65	0.28%	33,655,220
Jan 8, 2026	0.65	0.65	0.64	0.65	0.65	-1.53%	46,801,190
Jan 7, 2026	0.63	0.66	0.63	0.66	0.66	4.83%	65,605,380
Jan 6, 2026	0.63	0.64	0.62	0.63	0.63	-0.06%	41,537,870
Jan 5, 2026	0.62	0.63	0.61	0.63	0.63	1.33%	32,760,930
Jan 2, 2026	0.62	0.63	0.61	0.62	0.62	-0.93%	34,286,300
Dec 30, 2025	0.61	0.62	0.61	0.62	0.62	1.01%	21,883,430
Dec 29, 2025	0.62	0.63	0.61	0.62	0.62	-1.28%	31,641,050
Dec 23, 2025	0.62	0.63	0.61	0.62	0.62	0.16%	124,508,100
Dec 22, 2025	0.63	0.63	0.58	0.62	0.62	8.60%	336,232,400
Dec 19, 2025	0.57	0.58	0.57	0.57	0.57	0.77%	23,659,740
Dec 18, 2025	0.57	0.57	0.56	0.57	0.57	0.14%	19,359,720