Telecom Italia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.63	0.64	0.63	0.63	0.63	-1.40%	6,285
Feb 26, 2026	0.64	0.64	0.64	0.64	0.64	-2.48%	37,352
Feb 25, 2026	0.63	0.66	0.63	0.66	0.66	1.26%	34,498
Feb 24, 2026	0.66	0.66	0.65	0.65	0.65	0.56%	16,600
Feb 23, 2026	0.66	0.66	0.65	0.65	0.65	0.87%	4,462
Feb 20, 2026	0.64	0.64	0.64	0.64	0.64	-0.59%	18,226
Feb 19, 2026	0.64	0.65	0.64	0.65	0.65	0.53%	23,150
Feb 18, 2026	0.66	0.66	0.64	0.64	0.64	-1.23%	25,353
Feb 17, 2026	0.64	0.65	0.64	0.65	0.65	2.36%	57,616
Feb 16, 2026	0.64	0.64	0.63	0.64	0.64	-0.38%	1,784
Feb 13, 2026	0.64	0.64	0.64	0.64	0.64	5.14%	113,841
Feb 12, 2026	0.63	0.64	0.61	0.61	0.61	-4.08%	23,609
Feb 11, 2026	0.62	0.63	0.62	0.63	0.63	3.03%	36,028
Feb 10, 2026	0.62	0.62	0.61	0.61	0.61	0.49%	33,810
Feb 9, 2026	0.61	0.61	0.61	0.61	0.61	-1.29%	84,744
Feb 6, 2026	0.59	0.62	0.59	0.62	0.62	3.93%	45,529
Feb 5, 2026	0.58	0.60	0.58	0.60	0.60	1.53%	37,193
Feb 4, 2026	0.58	0.59	0.58	0.59	0.59	-0.54%	16,851
Feb 3, 2026	0.59	0.59	0.58	0.59	0.59	3.00%	33,652
Feb 2, 2026	0.57	0.58	0.57	0.57	0.57	1.38%	35,113
Jan 30, 2026	0.57	0.57	0.57	0.57	0.57	-2.69%	50,478
Jan 29, 2026	0.59	0.59	0.57	0.58	0.58	-0.38%	26,621
Jan 28, 2026	0.58	0.60	0.58	0.58	0.58	3.19%	147,415
Jan 27, 2026	0.57	0.57	0.57	0.57	0.57	-1.74%	17,275
Jan 26, 2026	0.58	0.58	0.58	0.58	0.58	10.32%	942
Jan 23, 2026	0.57	0.57	0.52	0.52	0.52	-1.66%	138,045
Jan 22, 2026	0.58	0.58	0.53	0.53	0.53	-7.92%	16,146
Jan 21, 2026	0.56	0.58	0.56	0.58	0.58	3.08%	22,208
Jan 20, 2026	0.56	0.56	0.56	0.56	0.56	7.55%	7,794
Jan 19, 2026	0.56	0.56	0.52	0.52	0.52	-	4,122
Jan 16, 2026	0.57	0.57	0.52	0.52	0.52	-0.15%	70,262
Jan 15, 2026	0.56	0.57	0.52	0.52	0.52	-3.24%	124,006
Jan 14, 2026	0.53	0.55	0.53	0.54	0.54	2.36%	134,383
Jan 13, 2026	0.53	0.53	0.53	0.53	0.53	-2.23%	56,140
Jan 12, 2026	0.53	0.54	0.53	0.54	0.54	5.46%	18,715
Jan 9, 2026	0.51	0.51	0.51	0.51	0.51	-7.65%	-
Jan 8, 2026	0.55	0.55	0.53	0.55	0.55	-3.43%	153,062
Jan 7, 2026	0.52	0.57	0.52	0.57	0.57	8.64%	123,094
Jan 6, 2026	0.53	0.53	0.52	0.53	0.53	0.92%	235,074
Jan 5, 2026	0.51	0.52	0.51	0.52	0.52	1.56%	213,135
Jan 2, 2026	0.52	0.52	0.51	0.51	0.51	0.20%	63,900
Dec 30, 2025	0.51	0.51	0.51	0.51	0.51	-1.04%	70,231
Dec 29, 2025	0.51	0.52	0.51	0.52	0.52	10.16%	103,403
Dec 23, 2025	0.52	0.52	0.47	0.47	0.47	-8.87%	119,601
Dec 22, 2025	0.51	0.52	0.47	0.52	0.52	2.06%	120,255
Dec 19, 2025	0.51	0.51	0.50	0.50	0.50	-1.21%	90,716
Dec 18, 2025	0.50	0.51	0.49	0.51	0.51	-0.20%	14,204
Dec 17, 2025	0.51	0.51	0.50	0.51	0.51	-0.51%	17,983
Dec 16, 2025	0.50	0.51	0.50	0.51	0.51	13.02%	105,468
Dec 15, 2025	0.50	0.50	0.46	0.46	0.46	-9.09%	109,089