Telecom Italia S.p.A. (FRA:TQIA)
Germany · Delayed Price · Currency is EUR 5.80
-0.10 (-1.69%)
At close: Mar 27, 2026
FRA:TQIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5.95 | 5.95 | 5.80 | 5.80 | 5.80 | -1.69% | 500 |
| Mar 26, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -2.48% | - |
| Mar 25, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 0.83% | - |
| Mar 24, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.84% | - |
| Mar 23, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Mar 20, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -3.25% | - |
| Mar 19, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -1.60% | - |
| Mar 18, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 5.04% | - |
| Mar 17, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 0.85% | - |
| Mar 16, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -1.67% | - |
| Mar 13, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 2.56% | - |
| Mar 12, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -2.50% | - |
| Mar 11, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 2.56% | - |
| Mar 10, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 2.63% | - |
| Mar 9, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -5.00% | - |
| Mar 6, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -1.64% | - |
| Mar 5, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 0.83% | - |
| Mar 4, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 2.54% | - |
| Mar 3, 2026 | 6.20 | 6.20 | 5.90 | 5.90 | 5.90 | -4.07% | 400 |
| Mar 2, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -2.38% | - |
| Feb 27, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -3.82% | - |
| Feb 26, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | - |
| Feb 25, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 0.77% | - |
| Feb 24, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -0.76% | - |
| Feb 23, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 2.34% | - |
| Feb 20, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -0.78% | - |
| Feb 19, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -1.53% | - |
| Feb 18, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 3.97% | - |
| Feb 17, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -1.56% | - |
| Feb 16, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 2.40% | - |
| Feb 13, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -0.79% | - |
| Feb 12, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 3.28% | - |
| Feb 11, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Feb 10, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 1.67% | - |
| Feb 9, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 3.45% | - |
| Feb 6, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.87% | - |
| Feb 5, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -1.71% | - |
| Feb 4, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Feb 3, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 5.41% | - |
| Feb 2, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -1.77% | - |
| Jan 30, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -4.24% | - |
| Jan 29, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 2.61% | - |
| Jan 28, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Jan 27, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 1.77% | - |
| Jan 26, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -1.74% | - |
| Jan 23, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 1.77% | - |
| Jan 22, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 1.80% | - |
| Jan 21, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -2.63% | - |
| Jan 20, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -0.87% | - |
| Jan 19, 2026 | 5.55 | 5.75 | 5.55 | 5.75 | 5.75 | 1.77% | 500 |