Telecom Italia S.p.A. (FRA:TQI1)
Germany · Delayed Price · Currency is EUR 7.55
-0.05 (-0.66%)
Last updated: Apr 23, 2026, 8:04 AM CET
FRA:TQI1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | - | -0.66% | - |
| Apr 22, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -0.65% | - |
| Apr 21, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -2.55% | - |
| Apr 20, 2026 | 7.50 | 7.85 | 7.50 | 7.85 | 7.85 | 4.67% | 2 |
| Apr 17, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -1.32% | - |
| Apr 16, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 1.33% | - |
| Apr 15, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Apr 14, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 3.45% | - |
| Apr 13, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -2.03% | - |
| Apr 10, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 1.37% | - |
| Apr 9, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -2.67% | - |
| Apr 8, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -0.66% | - |
| Apr 7, 2026 | 7.15 | 7.55 | 7.15 | 7.55 | 7.55 | 7.86% | 7 |
| Apr 2, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Apr 1, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 1.45% | - |
| Mar 31, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 1.47% | - |
| Mar 30, 2026 | 6.85 | 6.85 | 6.80 | 6.80 | 6.80 | -1.45% | - |
| Mar 27, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 1.47% | - |
| Mar 26, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -2.16% | - |
| Mar 25, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -2.80% | - |
| Mar 24, 2026 | 6.95 | 7.15 | 6.95 | 7.15 | 7.15 | 5.15% | 13 |
| Mar 23, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -0.73% | - |
| Mar 20, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -2.84% | - |
| Mar 19, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -4.73% | - |
| Mar 18, 2026 | 7.20 | 7.40 | 7.20 | 7.40 | 7.40 | 8.03% | 2 |
| Mar 17, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -0.72% | - |
| Mar 16, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -1.43% | - |
| Mar 13, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 3.70% | - |
| Mar 12, 2026 | 6.85 | 6.85 | 6.75 | 6.75 | 6.75 | -2.17% | - |
| Mar 11, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 0.73% | - |
| Mar 10, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 3.01% | - |
| Mar 9, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -4.32% | - |
| Mar 6, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -2.11% | - |
| Mar 5, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 0.71% | - |
| Mar 4, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -2.08% | - |
| Mar 3, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 0.70% | - |
| Mar 2, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -0.69% | - |
| Feb 27, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -4.00% | - |
| Feb 26, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -1.96% | - |
| Feb 25, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 3.38% | - |
| Feb 24, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -1.33% | - |
| Feb 23, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 1.35% | - |
| Feb 20, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 0.68% | - |
| Feb 19, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -2.00% | - |
| Feb 18, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 3.45% | - |
| Feb 17, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -3.97% | - |
| Feb 16, 2026 | 7.35 | 7.55 | 7.35 | 7.55 | 7.55 | 2.03% | 2 |
| Feb 13, 2026 | 7.20 | 7.40 | 7.20 | 7.40 | 7.40 | 2.78% | 30 |
| Feb 12, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 2.86% | - |
| Feb 11, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.72% | - |