Telecom Italia S.p.A. (ETR:TQI0)
Germany · Delayed Price · Currency is EUR 5.69
-0.32 (-5.37%)
At close: Oct 8, 2026
ETR:TQI0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 5.82 | 5.82 | 5.69 | 5.69 | 5.69 | -5.37% | 3,205 |
| Oct 7, 2026 | 6.00 | 6.03 | 6.00 | 6.01 | 6.01 | 0.87% | 500 |
| Oct 6, 2026 | 6.23 | 6.23 | 5.96 | 5.96 | 5.96 | -5.73% | 50 |
| Oct 5, 2026 | 6.51 | 6.51 | 6.31 | 6.32 | 6.32 | -2.72% | 812 |
| Oct 2, 2026 | 6.62 | 6.62 | 6.50 | 6.50 | 6.50 | -1.65% | 1,850 |
| Oct 1, 2026 | 6.55 | 6.64 | 6.55 | 6.61 | 6.61 | -2.82% | 11,026 |
| Sep 30, 2026 | 6.90 | 6.93 | 6.80 | 6.80 | 6.80 | -0.03% | 151 |
| Sep 29, 2026 | 7.10 | 7.10 | 6.80 | 6.80 | 6.80 | -4.17% | 6 |
| Sep 28, 2026 | 6.97 | 7.14 | 6.97 | 7.10 | 7.10 | -4.43% | - |
| Sep 25, 2026 | 7.50 | 7.50 | 7.43 | 7.43 | 7.43 | -0.58% | 11,550 |
| Sep 24, 2026 | 7.38 | 7.49 | 7.36 | 7.47 | 7.47 | 0.01% | 9,594 |
| Sep 23, 2026 | 7.55 | 7.55 | 7.43 | 7.47 | 7.47 | -2.23% | 433 |
| Sep 22, 2026 | 7.73 | 7.73 | 7.64 | 7.64 | 7.64 | -3.09% | 79 |
| Sep 21, 2026 | 7.83 | 7.88 | 7.76 | 7.88 | 7.88 | -0.43% | 2,366 |
| Sep 18, 2026 | 7.83 | 7.92 | 7.83 | 7.92 | 7.92 | 0.96% | 1,000 |
| Sep 17, 2026 | 7.69 | 7.85 | 7.69 | 7.84 | 7.84 | 1.92% | 3,138 |
| Sep 16, 2026 | 7.63 | 7.70 | 7.61 | 7.70 | 7.70 | 0.29% | 1,632 |
| Sep 15, 2026 | 7.54 | 7.67 | 7.54 | 7.67 | 7.67 | 0.08% | 600 |
| Sep 14, 2026 | 7.65 | 7.67 | 7.62 | 7.67 | 7.67 | 0.88% | 217 |
| 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 |