Telecom Italia S.p.A. (FRA:TQI0)
Germany · Delayed Price · Currency is EUR 7.87
-0.05 (-0.58%)
At close: Jul 17, 2026
FRA:TQI0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 7.73 | 7.87 | 7.71 | 7.87 | 7.87 | -0.58% | 142 |
| Jul 16, 2026 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | -0.60% | - |
| Jul 15, 2026 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | -0.35% | - |
| Jul 14, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | -0.15% | - |
| Jul 13, 2026 | 7.93 | 8.00 | 7.93 | 8.00 | 8.00 | -0.20% | 9,638 |
| Jul 10, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | -1.28% | - |
| Jul 9, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 1.35% | - |
| Jul 8, 2026 | 7.99 | 8.01 | 7.99 | 8.01 | 8.01 | -0.58% | 1 |
| Jul 7, 2026 | 8.03 | 8.12 | 8.03 | 8.06 | 8.06 | 0.11% | 104 |
| Jul 6, 2026 | 8.12 | 8.12 | 8.05 | 8.05 | 8.05 | -1.47% | 506 |
| Jul 3, 2026 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | 0.22% | - |
| Jul 2, 2026 | 8.13 | 8.15 | 8.13 | 8.15 | 8.15 | 2.27% | 1,100 |
| Jul 1, 2026 | 7.95 | 8.01 | 7.95 | 7.97 | 7.97 | -0.57% | 64 |
| Jun 30, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | -0.15% | - |
| Jun 29, 2026 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 1.54% | 99 |
| Jun 26, 2026 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | -0.44% | - |
| Jun 25, 2026 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | 0.33% | - |
| Jun 24, 2026 | 7.79 | 7.92 | 7.79 | 7.92 | 7.92 | 2.10% | 1,607 |
| Jun 23, 2026 | 7.72 | 7.75 | 7.72 | 7.75 | 7.75 | -1.54% | 9 |
| Jun 22, 2026 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | -0.91% | - |
| Jun 19, 2026 | 7.80 | 7.98 | 7.80 | 7.95 | 7.95 | 1.33% | 189 |
| Jun 18, 2026 | 8.00 | 8.00 | 7.84 | 7.84 | 7.84 | -1.69% | 731 |
| Jun 17, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | -0.46% | - |
| Jun 16, 2026 | 7.85 | 8.01 | 7.85 | 8.01 | 8.01 | 2.27% | 1,251 |
| Jun 15, 2026 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | 1.77% | - |
| Jun 12, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 0.29% | - |
| Jun 11, 2026 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | -0.29% | - |
| Jun 10, 2026 | 7.53 | 7.70 | 7.53 | 7.70 | 7.70 | 0.65% | 2,170 |
| Jun 9, 2026 | 7.45 | 7.65 | 7.45 | 7.65 | 7.65 | 0.68% | 119 |
| Jun 8, 2026 | 7.30 | 7.60 | 7.30 | 7.60 | 7.60 | 4.08% | 1,014 |
| Jun 5, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -0.87% | - |
| Jun 4, 2026 | 7.16 | 7.36 | 7.16 | 7.36 | 7.36 | 1.80% | 33 |
| Jun 3, 2026 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | -0.33% | - |
| Jun 2, 2026 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | -0.68% | - |
| Jun 1, 2026 | 7.27 | 7.31 | 7.27 | 7.31 | 7.31 | 0.66% | 26 |
| May 29, 2026 | 7.17 | 7.28 | 7.17 | 7.26 | 7.26 | 0.83% | 940 |
| May 28, 2026 | 7.12 | 7.20 | 7.12 | 7.20 | 7.20 | -0.53% | 5,000 |
| May 27, 2026 | 7.23 | 7.24 | 7.23 | 7.24 | 7.24 | -1.66% | 900 |
| May 26, 2026 | 7.19 | 7.36 | 7.19 | 7.36 | 7.36 | 1.49% | 410 |
| May 25, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 1.03% | - |
| May 22, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | -0.99% | - |
| May 21, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 1.12% | 3,000 |
| May 20, 2026 | 7.05 | 7.17 | 7.05 | 7.17 | 7.17 | -1.10% | 50 |
| May 19, 2026 | 7.14 | 7.25 | 7.14 | 7.25 | 7.25 | 0.69% | 10 |
| May 18, 2026 | 6.97 | 7.20 | 6.97 | 7.20 | 7.20 | 1.81% | 400 |
| May 15, 2026 | 6.97 | 7.07 | 6.97 | 7.07 | 7.07 | 1.58% | 150 |
| May 14, 2026 | 6.97 | 7.11 | 6.96 | 6.96 | 6.96 | -0.49% | 12,599 |
| May 13, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -0.37% | - |
| May 12, 2026 | 6.96 | 7.02 | 6.96 | 7.02 | 7.02 | 0.23% | 199 |
| May 11, 2026 | 6.98 | 7.01 | 6.95 | 7.01 | 7.01 | 0.09% | 1,301 |