Telecom Italia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	0.68	0.68	0.67	0.68	-	0.77%	16,209,128
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%	27,337,826
Jan 15, 2026	0.66	0.68	0.66	0.67	0.67	2.03%	44,528,888
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
Dec 17, 2025	0.58	0.58	0.57	0.57	0.57	-0.73%	19,452,760
Dec 16, 2025	0.57	0.59	0.57	0.57	0.57	-0.21%	33,986,170
Dec 15, 2025	0.56	0.58	0.56	0.57	0.57	3.12%	51,187,830
Dec 12, 2025	0.56	0.57	0.56	0.56	0.56	0.04%	22,651,060
Dec 11, 2025	0.56	0.56	0.55	0.56	0.56	-0.11%	18,910,880
Dec 10, 2025	0.56	0.56	0.55	0.56	0.56	-0.29%	7,844,106
Dec 9, 2025	0.57	0.57	0.56	0.56	0.56	-1.76%	21,698,239
Dec 8, 2025	0.57	0.57	0.56	0.57	0.57	-0.66%	16,098,440
Dec 5, 2025	0.57	0.59	0.57	0.57	0.57	0.63%	37,814,690
Dec 4, 2025	0.57	0.57	0.56	0.57	0.57	0.92%	13,529,050
Dec 3, 2025	0.56	0.57	0.55	0.56	0.56	1.69%	36,485,040
Dec 2, 2025	0.54	0.56	0.54	0.55	0.55	1.31%	15,920,650
Dec 1, 2025	0.55	0.55	0.54	0.55	0.55	-0.58%	12,902,640
Nov 28, 2025	0.56	0.56	0.55	0.55	0.55	-1.25%	11,033,690
Nov 27, 2025	0.56	0.56	0.56	0.56	0.56	-1.59%	10,053,950
Nov 26, 2025	0.56	0.57	0.56	0.57	0.57	1.40%	10,900,040
Nov 25, 2025	0.56	0.57	0.56	0.56	0.56	-0.46%	9,243,645
Nov 24, 2025	0.55	0.57	0.55	0.56	0.56	2.59%	32,153,067
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