Telecom Italia S.p.A. (ETR:TQI0)
Germany · Delayed Price · Currency is EUR 8.12
-0.05 (-0.56%)
Last updated: Jul 6, 2026, 8:04 AM CET
ETR:TQI0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 29, 2026 | 8.04 | 8.07 | 8.03 | 8.03 | 8.03 | 3.10% | 289 |
| Jun 26, 2026 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | -2.24% | - |
| Jun 25, 2026 | 7.98 | 7.98 | 7.96 | 7.96 | 7.96 | - | 5,820 |
| Jun 24, 2026 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | 2.47% | - |
| Jun 23, 2026 | 7.80 | 7.80 | 7.77 | 7.77 | 7.77 | 0.27% | 227 |
| Jun 22, 2026 | 7.76 | 7.77 | 7.75 | 7.75 | 7.75 | -2.34% | 4,317 |
| Jun 19, 2026 | 7.89 | 8.01 | 7.89 | 7.94 | 7.94 | 6.24% | 1,297 |
| Jun 18, 2026 | 7.52 | 7.52 | 7.47 | 7.47 | 7.47 | -0.66% | 7,560 |
| Jun 17, 2026 | 7.60 | 7.60 | 7.52 | 7.52 | 7.52 | -4.57% | 84 |
| Jun 16, 2026 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | - | 1,000 |
| Jun 12, 2026 | 7.75 | 7.88 | 7.75 | 7.88 | 7.88 | 0.87% | 2,678 |
| Jun 11, 2026 | 7.71 | 7.81 | 7.64 | 7.81 | 7.81 | -3.24% | 940 |
| Jun 10, 2026 | 7.61 | 8.07 | 7.61 | 8.07 | 8.07 | 0.85% | 269 |
| Jun 9, 2026 | 7.63 | 8.01 | 7.62 | 8.01 | 8.01 | 6.97% | 334 |
| Jun 8, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | 1.80% | 2,001 |
| Jun 4, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 0.16% | 80 |
| Jun 3, 2026 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | -0.30% | - |
| Jun 2, 2026 | 7.38 | 7.38 | 7.36 | 7.36 | 7.36 | -4.96% | 39 |
| Jun 1, 2026 | 7.31 | 7.75 | 7.30 | 7.75 | 7.75 | 5.30% | 1 |
| May 29, 2026 | 7.26 | 7.36 | 7.20 | 7.36 | 7.36 | - | 13,430 |
| May 28, 2026 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | 2.02% | 14 |
| May 27, 2026 | 7.29 | 7.29 | 7.21 | 7.21 | 7.21 | -1.98% | 56 |
| May 26, 2026 | 7.29 | 7.36 | 7.23 | 7.36 | 7.36 | 1.46% | 61 |
| May 25, 2026 | 7.25 | 7.26 | 7.25 | 7.25 | 7.25 | - | 754 |
| May 22, 2026 | 7.16 | 7.25 | 7.16 | 7.25 | 7.25 | 8.21% | 9 |
| May 21, 2026 | 7.25 | 7.25 | 6.70 | 6.70 | 6.70 | -7.82% | 56 |
| May 20, 2026 | 7.10 | 7.27 | 7.10 | 7.27 | 7.27 | 0.66% | 762 |
| May 18, 2026 | 7.19 | 7.22 | 7.19 | 7.22 | 7.22 | 2.53% | 1,000 |
| May 15, 2026 | 7.08 | 7.11 | 7.04 | 7.04 | 7.04 | 0.28% | 61 |
| May 13, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 0.75% | - |
| May 12, 2026 | 7.06 | 7.08 | 6.97 | 6.97 | 6.97 | -0.51% | 1,100 |
| May 11, 2026 | 6.96 | 7.01 | 6.95 | 7.01 | 7.01 | 0.23% | 3,850 |
| May 8, 2026 | 6.98 | 6.99 | 6.98 | 6.99 | 6.99 | 10.99% | 2,075 |
| May 7, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -0.76% | - |
| May 6, 2026 | 6.61 | 6.64 | 6.35 | 6.35 | 6.35 | -5.28% | 3,423 |
| May 5, 2026 | 6.60 | 6.70 | 6.55 | 6.70 | 6.70 | 9.26% | 189 |
| May 4, 2026 | 6.73 | 6.73 | 6.13 | 6.13 | 6.13 | -10.48% | 616 |
| Apr 30, 2026 | 6.64 | 6.85 | 6.64 | 6.85 | 6.85 | 10.48% | 2,216 |
| Apr 29, 2026 | 6.67 | 6.67 | 6.20 | 6.20 | 6.20 | 0.19% | 1 |
| Apr 28, 2026 | 6.63 | 6.65 | 6.19 | 6.19 | 6.19 | -8.97% | 2 |
| Apr 27, 2026 | 6.61 | 6.80 | 6.61 | 6.80 | 6.80 | 10.39% | 1,437 |
| Apr 24, 2026 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | 0.06% | - |
| Apr 23, 2026 | 6.60 | 6.61 | 6.15 | 6.15 | 6.15 | -3.03% | 144 |
| Apr 22, 2026 | 6.65 | 6.67 | 6.35 | 6.35 | 6.35 | 2.65% | 3,666 |
| Apr 21, 2026 | 6.65 | 6.65 | 6.18 | 6.18 | 6.18 | -2.58% | 712 |
| Apr 20, 2026 | 6.64 | 6.66 | 6.35 | 6.35 | 6.35 | - | 3,486 |