Telecom Italia S.p.A. (FRA:TQI0)
Germany · Delayed Price · Currency is EUR 7.86
-0.00 (-0.01%)
At close: Sep 18, 2026
FRA:TQI0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | -0.09% | 1 |
| Aug 13, 2026 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | 1.10% | - |
| Aug 12, 2026 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | -0.07% | - |
| Aug 11, 2026 | 7.49 | 7.50 | 7.49 | 7.49 | 7.49 | -0.64% | 10,431 |
| Aug 10, 2026 | 7.59 | 7.59 | 7.54 | 7.54 | 7.54 | -0.67% | 500 |
| Aug 7, 2026 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | -0.14% | - |
| Aug 6, 2026 | 7.62 | 7.64 | 7.60 | 7.60 | 7.60 | 0.32% | 1,801 |
| Aug 5, 2026 | 7.56 | 7.69 | 7.55 | 7.58 | 7.58 | 0.21% | 2,500 |
| Aug 4, 2026 | 7.44 | 7.56 | 7.44 | 7.56 | 7.56 | 1.46% | 29 |
| Aug 3, 2026 | 7.34 | 7.45 | 7.32 | 7.45 | 7.45 | 1.96% | 13,765 |
| Jul 31, 2026 | 7.35 | 7.35 | 7.31 | 7.31 | 7.31 | -0.49% | 200 |
| Jul 30, 2026 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | -0.46% | - |
| Jul 29, 2026 | 7.31 | 7.45 | 7.31 | 7.38 | 7.38 | 0.33% | 2,900 |
| Jul 28, 2026 | 7.29 | 7.35 | 7.29 | 7.35 | 7.35 | -0.62% | 99 |
| Jul 27, 2026 | 7.36 | 7.40 | 7.36 | 7.40 | 7.40 | -2.06% | 470 |
| Jul 24, 2026 | 7.52 | 7.56 | 7.52 | 7.56 | 7.56 | 0.20% | 150 |
| Jul 23, 2026 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | -0.98% | - |
| Jul 22, 2026 | 7.58 | 7.65 | 7.58 | 7.62 | 7.62 | -0.47% | 6,832 |
| Jul 21, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -0.58% | - |
| Jul 20, 2026 | 7.73 | 7.74 | 7.70 | 7.70 | 7.70 | -2.15% | 3,052 |
| 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 |