Telecom Italia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	0.56	0.56	0.55	0.56	0.56	1.55%	10,626,070
Oct 23, 2025	0.57	0.57	0.55	0.55	0.55	-2.02%	19,432,172
Oct 22, 2025	0.57	0.57	0.56	0.57	0.57	-0.11%	13,925,804
Oct 21, 2025	0.57	0.58	0.56	0.57	0.57	-0.84%	28,127,725
Oct 20, 2025	0.57	0.57	0.56	0.57	0.57	0.25%	25,985,808
Oct 17, 2025	0.56	0.57	0.55	0.57	0.57	0.89%	30,848,538
Oct 16, 2025	0.55	0.57	0.55	0.56	0.56	4.32%	46,371,089
Oct 15, 2025	0.55	0.56	0.54	0.54	0.54	1.01%	39,009,231
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%	40,254,164
Oct 10, 2025	0.55	0.55	0.53	0.54	0.54	-2.19%	44,901,368
Oct 9, 2025	0.53	0.55	0.53	0.55	0.55	3.59%	65,541,146
Oct 8, 2025	0.54	0.54	0.53	0.53	0.53	-2.25%	27,857,328
Oct 7, 2025	0.54	0.55	0.54	0.54	0.54	-0.22%	20,375,515
Oct 6, 2025	0.55	0.55	0.54	0.54	0.54	-0.07%	28,671,321
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%	38,505,383
Oct 1, 2025	0.49	0.51	0.49	0.51	0.51	3.65%	44,972,492
Sep 30, 2025	0.48	0.50	0.48	0.49	0.49	1.07%	15,861,987
Sep 29, 2025	0.49	0.49	0.49	0.49	0.49	-	15,565,797
Sep 26, 2025	0.48	0.49	0.48	0.49	0.49	1.75%	27,668,414
Sep 25, 2025	0.47	0.49	0.47	0.48	0.48	1.05%	30,583,524
Sep 24, 2025	0.48	0.48	0.47	0.47	0.47	-0.63%	19,889,056
Sep 23, 2025	0.49	0.49	0.48	0.48	0.48	-1.75%	29,508,912
Sep 22, 2025	0.49	0.49	0.49	0.49	0.49	-0.78%	11,242,898
Sep 19, 2025	0.49	0.50	0.48	0.49	0.49	-0.79%	91,140,727
Sep 18, 2025	0.50	0.51	0.49	0.49	0.49	-1.12%	23,878,355
Sep 17, 2025	0.50	0.51	0.49	0.50	0.50	0.52%	21,161,202
Sep 16, 2025	0.50	0.50	0.49	0.50	0.50	-1.23%	18,422,505
Sep 15, 2025	0.50	0.51	0.50	0.50	0.50	0.74%	15,599,100
Sep 12, 2025	0.50	0.50	0.49	0.50	0.50	0.14%	9,214,934
Sep 11, 2025	0.49	0.50	0.49	0.50	0.50	1.08%	8,734,697
Sep 10, 2025	0.51	0.51	0.49	0.49	0.49	-2.40%	17,704,185
Sep 9, 2025	0.50	0.51	0.50	0.50	0.50	1.67%	22,294,027
Sep 8, 2025	0.49	0.50	0.49	0.50	0.50	1.53%	20,351,956
Sep 5, 2025	0.50	0.50	0.49	0.49	0.49	-0.51%	19,432,319
Sep 4, 2025	0.47	0.49	0.47	0.49	0.49	3.91%	39,853,355
Sep 3, 2025	0.47	0.48	0.47	0.47	0.47	-0.11%	12,320,183
Sep 2, 2025	0.48	0.48	0.46	0.47	0.47	-0.32%	20,007,471
Sep 1, 2025	0.47	0.48	0.46	0.48	0.48	2.90%	28,651,622
Aug 29, 2025	0.47	0.47	0.45	0.46	0.46	-0.94%	52,082,930
Aug 28, 2025	0.51	0.52	0.46	0.47	0.47	-8.81%	104,479,553
Aug 27, 2025	0.51	0.52	0.51	0.51	0.51	-0.27%	13,252,097
Aug 26, 2025	0.52	0.52	0.51	0.51	0.51	-1.04%	20,074,023
Aug 25, 2025	0.52	0.52	0.51	0.52	0.52	-0.27%	8,593,484
Aug 22, 2025	0.52	0.52	0.51	0.52	0.52	0.08%	13,357,536
Aug 21, 2025	0.52	0.52	0.51	0.52	0.52	-0.61%	16,805,616
Aug 20, 2025	0.53	0.53	0.52	0.52	0.52	-0.95%	17,467,587
Aug 19, 2025	0.53	0.53	0.52	0.53	0.53	-0.49%	35,037,565
Aug 18, 2025	0.52	0.53	0.51	0.53	0.53	3.60%	47,400,415