Telecom Italia S.p.A. (FRA:TQI0)
Germany · Delayed Price · Currency is EUR 5.74
-0.06 (-1.09%)
At close: Oct 23, 2026
FRA:TQI0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | -1.09% | - |
| Oct 22, 2026 | 5.69 | 5.80 | 5.69 | 5.80 | 5.80 | 3.17% | 200 |
| Oct 21, 2026 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 1.52% | - |
| Oct 20, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 0.11% | - |
| Oct 19, 2026 | 5.58 | 5.58 | 5.53 | 5.53 | 5.53 | -2.24% | 5 |
| Oct 16, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | 2.63% | - |
| Oct 15, 2026 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | -1.96% | - |
| Oct 14, 2026 | 5.66 | 5.66 | 5.62 | 5.62 | 5.62 | -0.90% | 300 |
| Oct 13, 2026 | 5.47 | 5.68 | 5.47 | 5.68 | 5.68 | 2.58% | 3,630 |
| Oct 12, 2026 | 5.55 | 5.61 | 5.53 | 5.53 | 5.53 | -1.48% | 400 |
| Oct 9, 2026 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | -0.20% | - |
| Oct 8, 2026 | 5.82 | 5.82 | 5.63 | 5.63 | 5.63 | -6.00% | 1,000 |
| Oct 7, 2026 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | -0.56% | 66 |
| Oct 6, 2026 | 6.30 | 6.30 | 6.02 | 6.02 | 6.02 | -3.70% | 1,150 |
| Oct 5, 2026 | 6.41 | 6.41 | 6.25 | 6.25 | 6.25 | -4.93% | 3,019 |
| Oct 2, 2026 | 6.55 | 6.57 | 6.55 | 6.57 | 6.57 | 1.09% | 66 |
| Oct 1, 2026 | 6.69 | 6.69 | 6.50 | 6.50 | 6.50 | -3.13% | 564 |
| Sep 30, 2026 | 6.83 | 6.83 | 6.67 | 6.71 | 6.71 | -5.20% | 1,849 |
| Sep 29, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | -0.91% | - |
| Sep 28, 2026 | 7.19 | 7.19 | 7.01 | 7.15 | 7.15 | -0.96% | 5,652 |
| Sep 25, 2026 | 7.48 | 7.48 | 7.21 | 7.22 | 7.22 | -3.56% | 6,248 |
| Sep 24, 2026 | 7.42 | 7.48 | 7.37 | 7.48 | 7.48 | -0.52% | 1,680 |
| Sep 23, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | -2.57% | - |
| Sep 22, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | -0.89% | - |
| Sep 21, 2026 | 7.77 | 7.84 | 7.77 | 7.79 | 7.79 | -0.93% | 83 |
| Sep 18, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | -0.01% | 40 |
| Sep 17, 2026 | 7.65 | 7.86 | 7.65 | 7.86 | 7.86 | 2.72% | 1,648 |
| Sep 16, 2026 | 7.61 | 7.65 | 7.61 | 7.65 | 7.65 | 1.02% | 31 |
| Sep 15, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | -1.01% | - |
| Sep 14, 2026 | 7.55 | 7.66 | 7.55 | 7.65 | 7.65 | 0.68% | 431 |
| Sep 11, 2026 | 7.47 | 7.60 | 7.47 | 7.60 | 7.60 | 0.73% | 1,330 |
| Sep 10, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 0.21% | - |
| Sep 9, 2026 | 7.65 | 7.65 | 7.53 | 7.53 | 7.53 | -1.79% | 40 |
| Sep 8, 2026 | 7.59 | 7.67 | 7.59 | 7.67 | 7.67 | 0.35% | 660 |
| Sep 7, 2026 | 7.70 | 7.72 | 7.44 | 7.64 | 7.64 | -0.92% | 4,661 |
| Sep 4, 2026 | 7.75 | 7.75 | 7.71 | 7.71 | 7.71 | -0.49% | 1,300 |
| Sep 3, 2026 | 7.53 | 7.77 | 7.53 | 7.75 | 7.75 | 2.18% | 3,638 |
| Sep 2, 2026 | 7.49 | 7.58 | 7.45 | 7.58 | 7.58 | 0.86% | 3,565 |
| Sep 1, 2026 | 7.82 | 7.82 | 7.52 | 7.52 | 7.52 | -3.48% | 3,211 |
| Aug 31, 2026 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | 1.09% | - |
| Aug 28, 2026 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | -1.26% | - |
| Aug 27, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 0.59% | - |
| Aug 26, 2026 | 7.71 | 7.76 | 7.71 | 7.76 | 7.76 | 1.43% | 201 |
| Aug 25, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -0.05% | - |
| Aug 24, 2026 | 7.63 | 7.69 | 7.63 | 7.65 | 7.65 | 0.37% | 602 |
| Aug 21, 2026 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | -0.65% | 16 |
| Aug 20, 2026 | 7.66 | 7.68 | 7.66 | 7.68 | 7.68 | -0.39% | 16 |
| Aug 19, 2026 | 7.67 | 7.71 | 7.67 | 7.71 | 7.71 | -0.21% | 1,252 |
| Aug 18, 2026 | 7.65 | 7.72 | 7.65 | 7.72 | 7.72 | 1.01% | 10,456 |
| Aug 17, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | 1.11% | - |