Telecom Italia S.p.A. (ETR:TQI0)
Germany · Delayed Price · Currency is EUR 7.60
+0.10 (1.39%)
Last updated: Sep 11, 2026, 5:07 PM CET
ETR:TQI0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 7.55 | 7.60 | 7.55 | 7.60 | 7.60 | 1.39% | 13,500 |
| Sep 10, 2026 | 7.49 | 7.51 | 7.48 | 7.50 | 7.50 | -0.82% | 7,731 |
| Sep 9, 2026 | 7.68 | 7.68 | 7.53 | 7.56 | 7.56 | -1.51% | 501 |
| Sep 8, 2026 | 7.68 | 7.68 | 7.64 | 7.67 | 7.67 | 0.95% | 3,910 |
| Sep 7, 2026 | 7.74 | 7.74 | 7.43 | 7.60 | 7.60 | -0.80% | 691 |
| Sep 3, 2026 | 7.56 | 7.66 | 7.56 | 7.66 | 7.66 | 1.20% | 577 |
| Sep 2, 2026 | 7.57 | 7.57 | 7.50 | 7.57 | 7.57 | -1.96% | 478 |
| Sep 1, 2026 | 7.75 | 7.75 | 7.72 | 7.72 | 7.72 | -0.95% | 2,195 |
| Aug 31, 2026 | 7.80 | 7.85 | 7.80 | 7.80 | 7.80 | 0.21% | 10,212 |
| Aug 28, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 1.05% | - |
| Aug 27, 2026 | 7.76 | 7.76 | 7.70 | 7.70 | 7.70 | -1.46% | 185 |
| Aug 26, 2026 | 7.74 | 7.81 | 7.74 | 7.81 | 7.81 | 1.48% | 2,052 |
| Aug 25, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 0.63% | 215 |
| Aug 24, 2026 | 7.67 | 7.67 | 7.65 | 7.65 | 7.65 | 0.18% | 1,097 |
| Aug 21, 2026 | 7.65 | 7.65 | 7.64 | 7.64 | 7.64 | -0.26% | 1,823 |
| Aug 20, 2026 | 7.66 | 7.70 | 7.66 | 7.66 | 7.66 | -0.60% | 2,176 |
| Aug 18, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 0.29% | 2,500 |
| Aug 17, 2026 | 7.69 | 7.70 | 7.68 | 7.68 | 7.68 | 1.00% | 108 |
| Aug 14, 2026 | 7.62 | 7.62 | 7.61 | 7.61 | 7.61 | -0.21% | 8,750 |
| Aug 13, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | 0.36% | 6,465 |
| Aug 12, 2026 | 7.52 | 7.60 | 7.52 | 7.60 | 7.60 | 0.81% | 12,017 |
| Aug 11, 2026 | 7.49 | 7.53 | 7.49 | 7.53 | 7.53 | 0.12% | 16,251 |
| Aug 10, 2026 | 7.55 | 7.58 | 7.49 | 7.53 | 7.53 | -0.36% | 12,150 |
| Aug 7, 2026 | 7.63 | 7.67 | 7.55 | 7.55 | 7.55 | -0.07% | 26,100 |
| Aug 6, 2026 | 7.65 | 7.66 | 7.56 | 7.56 | 7.56 | -0.12% | 15,650 |
| Aug 5, 2026 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | 0.50% | - |
| Aug 4, 2026 | 7.50 | 7.58 | 7.50 | 7.53 | 7.53 | 0.75% | 2,545 |
| Aug 3, 2026 | 7.36 | 7.47 | 7.36 | 7.47 | 7.47 | 2.05% | 582 |
| Jul 31, 2026 | 7.31 | 7.33 | 7.31 | 7.32 | 7.32 | -0.65% | 60 |
| Jul 30, 2026 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | - | 156 |
| Jul 29, 2026 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | 0.38% | 1,144 |
| Jul 28, 2026 | 7.37 | 7.37 | 7.33 | 7.34 | 7.34 | -0.15% | 939 |
| Jul 27, 2026 | 7.43 | 7.44 | 7.34 | 7.35 | 7.35 | -1.96% | 2,338 |
| Jul 24, 2026 | 7.51 | 7.58 | 7.50 | 7.50 | 7.50 | -2.57% | 892 |
| Jul 23, 2026 | 7.61 | 7.70 | 7.53 | 7.70 | 7.70 | 1.10% | 4,001 |
| Jul 22, 2026 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | -1.08% | 1,120 |
| Jul 21, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -0.04% | 2,501 |
| Jul 20, 2026 | 7.75 | 7.75 | 7.70 | 7.70 | 7.70 | -1.26% | 1,667 |
| Jul 17, 2026 | 7.82 | 7.82 | 7.80 | 7.80 | 7.80 | 0.42% | 117 |
| Jul 16, 2026 | 7.87 | 7.87 | 7.77 | 7.77 | 7.77 | -2.94% | 647 |
| Jul 15, 2026 | 7.91 | 8.00 | 7.91 | 8.00 | 8.00 | -0.19% | 4,366 |
| Jul 14, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | -0.25% | 1 |
| Jul 13, 2026 | 7.96 | 8.04 | 7.96 | 8.04 | 8.04 | 0.27% | 899 |
| Jul 10, 2026 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 0.60% | 1 |
| Jul 9, 2026 | 8.06 | 8.06 | 7.97 | 7.97 | 7.97 | -3.72% | 5,255 |
| Jul 6, 2026 | 8.15 | 8.27 | 8.15 | 8.27 | 8.27 | -0.45% | 2 |
| Jul 3, 2026 | 8.17 | 8.31 | 8.13 | 8.31 | 8.31 | 3.75% | 50 |
| Jul 2, 2026 | 8.15 | 8.16 | 8.01 | 8.01 | 8.01 | 2.26% | 201 |
| Jul 1, 2026 | 7.93 | 8.03 | 7.83 | 7.83 | 7.83 | -1.72% | 31 |
| Jun 30, 2026 | 8.07 | 8.07 | 7.97 | 7.97 | 7.97 | -0.70% | 12,300 |