Telecom Italia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 14, 2025	0.50	0.51	0.50	0.51	0.51	3.38%	51,419,800
Aug 13, 2025	0.50	0.50	0.49	0.49	0.49	-0.02%	25,469,747
Aug 12, 2025	0.49	0.50	0.49	0.49	0.49	0.77%	14,715,828
Aug 11, 2025	0.48	0.49	0.48	0.49	0.49	2.40%	30,795,879
Aug 8, 2025	0.48	0.48	0.48	0.48	0.48	0.86%	24,180,373
Aug 7, 2025	0.47	0.48	0.47	0.48	0.48	0.57%	25,504,680
Aug 6, 2025	0.46	0.48	0.45	0.47	0.47	2.76%	50,970,416
Aug 5, 2025	0.46	0.46	0.45	0.46	0.46	0.59%	18,669,652
Aug 4, 2025	0.45	0.46	0.45	0.46	0.46	1.65%	18,424,597
Aug 1, 2025	0.45	0.45	0.45	0.45	0.45	-0.53%	10,741,733
Jul 31, 2025	0.46	0.46	0.45	0.45	0.45	-0.62%	14,699,824
Jul 30, 2025	0.45	0.46	0.45	0.45	0.45	-0.31%	14,690,086
Jul 29, 2025	0.45	0.46	0.45	0.46	0.46	1.35%	15,844,320
Jul 28, 2025	0.46	0.46	0.45	0.45	0.45	-0.40%	7,932,999
Jul 25, 2025	0.45	0.46	0.45	0.45	0.45	0.94%	10,051,838
Jul 24, 2025	0.45	0.45	0.45	0.45	0.45	0.70%	12,648,121
Jul 23, 2025	0.46	0.46	0.44	0.44	0.44	-2.05%	20,010,581
Jul 22, 2025	0.45	0.46	0.45	0.45	0.45	0.60%	8,191,487
Jul 21, 2025	0.45	0.46	0.45	0.45	0.45	-0.66%	7,574,430
Jul 18, 2025	0.46	0.46	0.45	0.45	0.45	0.26%	7,516,119
Jul 17, 2025	0.45	0.46	0.45	0.45	0.45	-0.33%	6,248,467
Jul 16, 2025	0.45	0.46	0.45	0.45	0.45	1.59%	12,613,398
Jul 15, 2025	0.45	0.45	0.45	0.45	0.45	-0.78%	15,286,445
Jul 14, 2025	0.45	0.45	0.44	0.45	0.45	-0.94%	15,565,763
Jul 11, 2025	0.46	0.46	0.45	0.46	0.46	-0.55%	14,488,765
Jul 10, 2025	0.46	0.47	0.46	0.46	0.46	-1.19%	19,740,384
Jul 9, 2025	0.47	0.47	0.46	0.46	0.46	0.02%	22,306,094
Jul 8, 2025	0.46	0.47	0.46	0.46	0.46	-0.26%	16,224,831
Jul 7, 2025	0.46	0.46	0.46	0.46	0.46	1.40%	26,981,522
Jul 4, 2025	0.46	0.46	0.46	0.46	0.46	-0.56%	11,807,359
Jul 3, 2025	0.45	0.46	0.45	0.46	0.46	2.20%	16,740,746
Jul 2, 2025	0.46	0.46	0.44	0.45	0.45	-0.55%	26,015,799
Jul 1, 2025	0.47	0.47	0.45	0.45	0.45	-2.20%	16,168,512
Jun 30, 2025	0.46	0.47	0.46	0.46	0.46	-0.02%	18,811,967
Jun 27, 2025	0.47	0.47	0.46	0.46	0.46	-0.60%	15,164,438
Jun 26, 2025	0.46	0.47	0.46	0.47	0.47	1.37%	35,102,169
Jun 25, 2025	0.45	0.46	0.45	0.46	0.46	1.72%	35,659,591
Jun 24, 2025	0.45	0.46	0.44	0.45	0.45	1.85%	43,437,523
Jun 23, 2025	0.44	0.45	0.44	0.44	0.44	-1.99%	29,807,589
Jun 20, 2025	0.44	0.45	0.44	0.45	0.45	3.78%	60,336,421
Jun 19, 2025	0.45	0.45	0.43	0.44	0.44	-2.96%	38,147,908
Jun 18, 2025	0.43	0.45	0.43	0.45	0.45	4.39%	41,462,229
Jun 17, 2025	0.42	0.43	0.42	0.43	0.43	0.72%	15,853,659
Jun 16, 2025	0.42	0.43	0.42	0.43	0.43	1.88%	18,043,166
Jun 13, 2025	0.42	0.42	0.41	0.42	0.42	-1.46%	27,196,288