Telecom Italia S.p.A. (FRA:TQIA)
Germany · Delayed Price · Currency is EUR 4.340
+0.080 (1.88%)
Last updated: Sep 9, 2025, 8:01 AM CET
Telecom Italia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | - | 1.88% | 300 |
| Sep 8, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | - | -0.93% | 300 |
| Sep 5, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | - | 3.86% | 300 |
| Sep 4, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | - | 0.98% | - |
| Sep 3, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | - | -0.97% | 300 |
| Sep 2, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | - | 2.48% | 300 |
| Sep 1, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | - | -2.42% | 300 |
| Aug 29, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | - | -7.59% | 300 |
| Aug 28, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | - | - | 300 |
| Aug 27, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | - | -0.44% | 300 |
| Aug 26, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | - | -0.44% | - |
| Aug 25, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | - | - | - |
| Aug 22, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | - | -1.31% | 300 |
| Aug 21, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | - | -1.29% | 300 |
| Aug 20, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | - | - | 300 |
| Aug 19, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | - | 2.65% | 300 |
| Aug 18, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | - | - | 300 |
| Aug 15, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | - | 2.73% | 300 |
| Aug 14, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | - | - | 300 |
| Aug 13, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | - | - | 300 |
| Aug 12, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | - | 5.77% | 300 |
| Aug 11, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | - | 0.48% | 300 |
| Aug 8, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | - | - | 300 |
| Aug 7, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | - | 2.99% | 300 |
| Aug 6, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | - | 2.03% | 300 |
| Aug 5, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | - | -1.01% | 300 |
| Aug 4, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | - | 1.53% | 300 |
| Aug 1, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | - | -2.49% | 300 |
| Jul 31, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | - | 1.01% | - |
| Jul 30, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | - | - | 300 |
| Jul 29, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | - | -0.50% | 300 |
| Jul 28, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | - | 0.50% | 300 |
| Jul 25, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | - | 1.02% | 300 |
| Jul 24, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | - | -1.50% | - |
| Jul 23, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | - | 1.52% | 300 |
| Jul 22, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | - | -1.99% | 300 |
| Jul 21, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | - | - | 300 |
| Jul 18, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | - | -0.99% | 300 |
| Jul 17, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | - | 3.57% | 300 |
| Jul 16, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | - | -2.00% | 300 |
| Jul 15, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | - | 1.01% | 300 |
| Jul 14, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | - | -1.98% | 300 |
| Jul 11, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | - | -1.46% | 300 |
| Jul 10, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | - | 1.49% | 300 |
| Jul 9, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | - | -0.49% | - |
| Jul 8, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | - | - | 300 |
| Jul 7, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | - | 1.00% | 300 |
| Jul 4, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | - | 1.01% | 300 |
| Jul 3, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | - | -0.50% | 300 |
| Jul 2, 2025 | 4.02 | 4.02 | 4.00 | 4.00 | - | -2.44% | 300 |