Telecom Italia S.p.A. (FRA:TQIA)
Germany · Delayed Price · Currency is EUR 4.020
+0.040 (1.01%)
At close: Jul 31, 2025, 10:00 PM CET
Telecom Italia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | - | 0.49% | - |
| Jun 30, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | - | -0.49% | - |
| Jun 27, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | - | 2.50% | 3,000 |
| Jun 26, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | - | 1.52% | - |
| Jun 25, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | - | 0.51% | 3,000 |
| Jun 24, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | - | -0.51% | 3,000 |
| Jun 23, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | - | 1.55% | - |
| Jun 20, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | - | -1.52% | 3,000 |
| Jun 19, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | - | 3.68% | - |
| Jun 18, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | - | 1.06% | - |
| Jun 17, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | - | 2.73% | 3,000 |
| Jun 16, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | - | -1.08% | - |
| Jun 13, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | - | -2.12% | 3,000 |
| Jun 12, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | - | 1.07% | 3,000 |
| Jun 11, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | - | - | 3,000 |
| Jun 10, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | - | -0.53% | 3,000 |
| Jun 9, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | - | - | 3,000 |
| Jun 6, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | - | 1.62% | 3,000 |
| Jun 5, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | - | -1.07% | - |
| Jun 4, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | - | 1.08% | - |
| Jun 3, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | - | 0.54% | 3,000 |
| Jun 2, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | - | -1.60% | - |
| May 30, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | - | -0.53% | 3,000 |
| May 29, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | - | 0.53% | - |
| May 28, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | - | -3.11% | - |
| May 27, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | - | 0.52% | - |
| May 26, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | - | 0.52% | 3,000 |