Telecom Italia S.p.A. (FRA:TQI)
Germany · Delayed Price · Currency is EUR 0.4941
-0.0006 (-0.12%)
At close: Nov 28, 2025
Telecom Italia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -0.12% | - |
| Nov 27, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -0.74% | - |
| Nov 26, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 0.71% | - |
| Nov 25, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -0.60% | 15,425 |
| Nov 24, 2025 | 0.48 | 0.50 | 0.48 | 0.50 | 0.50 | 4.64% | 6,626 |
| Nov 21, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -0.75% | - |
| Nov 20, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 3.05% | - |
| Nov 19, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -5.43% | - |
| Nov 18, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -1.62% | - |
| Nov 17, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 2.31% | 500 |
| Nov 14, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -1.89% | 330 |
| Nov 13, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | 0.77% | 36 |
| Nov 12, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 1.10% | 495 |
| Nov 11, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -0.43% | - |
| Nov 10, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.06% | 4,822 |
| Nov 7, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | 0.64% | 876 |
| Nov 6, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | -2.01% | 1,219 |
| Nov 5, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | 0.81% | 42,601 |
| Nov 4, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.63% | 6,020 |
| Nov 3, 2025 | 0.51 | 0.51 | 0.49 | 0.49 | 0.49 | -5.13% | 6,600 |
| Oct 31, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -1.97% | - |
| Oct 30, 2025 | 0.50 | 0.53 | 0.49 | 0.53 | 0.53 | 3.05% | 10,700 |
| Oct 29, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | 1.27% | 20,011 |
| Oct 28, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | 0.92% | 15,006 |
| Oct 27, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 0.16% | 1,663 |
| Oct 24, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | -0.32% | 331 |
| Oct 23, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -1.26% | - |
| Oct 22, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | -0.12% | 1,908 |
| Oct 21, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -0.39% | 5 |
| Oct 20, 2025 | 0.51 | 0.51 | 0.50 | 0.51 | 0.51 | 2.35% | 24,369 |
| Oct 17, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -0.85% | - |
| Oct 16, 2025 | 0.49 | 0.50 | 0.48 | 0.50 | 0.50 | 4.55% | 25,352 |
| Oct 15, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.73% | - |
| Oct 14, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -2.53% | 105,165 |
| Oct 13, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | 2.77% | 61,002 |
| Oct 10, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -1.85% | 3,300 |
| Oct 9, 2025 | 0.47 | 0.49 | 0.47 | 0.49 | 0.49 | 1.84% | 1,900 |
| Oct 8, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -2.49% | 5,110 |
| Oct 7, 2025 | 0.47 | 0.49 | 0.47 | 0.49 | 0.49 | 1.85% | 17 |
| Oct 6, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -2.46% | 14,509 |
| Oct 3, 2025 | 0.47 | 0.50 | 0.47 | 0.49 | 0.49 | 7.27% | 2,000 |
| Oct 2, 2025 | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | -0.37% | 6,641 |
| Oct 1, 2025 | 0.44 | 0.46 | 0.44 | 0.46 | 0.46 | 5.69% | 13,200 |
| Sep 30, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -3.84% | - |
| Sep 29, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 3.80% | 10,000 |
| Sep 26, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | 1.94% | 8,000 |
| Sep 25, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -0.33% | - |
| Sep 24, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -0.88% | 1,980 |
| Sep 23, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -0.87% | - |
| Sep 22, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -0.55% | - |