Telecom Italia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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