Telecom Italia S.p.A. (FRA:TQIA)
Germany · Delayed Price · Currency is EUR 4.280
+0.040 (0.94%)
At close: Sep 26, 2025
Telecom Italia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -0.92% | - |
| Sep 29, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 1.87% | - |
| Sep 26, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 0.94% | - |
| Sep 25, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 0.47% | - |
| Sep 24, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -1.86% | - |
| Sep 23, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -0.46% | 300 |
| Sep 22, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -0.92% | 300 |
| Sep 19, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -1.36% | 300 |
| Sep 18, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 0.91% | 300 |
| Sep 17, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -0.90% | 300 |
| Sep 16, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 2.79% | 300 |
| Sep 15, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 300 |
| Sep 12, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -0.46% | 300 |
| Sep 11, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -2.26% | 300 |
| Sep 10, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 1.84% | 300 |
| Sep 9, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 1.88% | 300 |
| Sep 8, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -0.93% | 300 |
| Sep 5, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 3.86% | 300 |
| Sep 4, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 0.98% | 300 |
| Sep 3, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -0.97% | 300 |
| Sep 2, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 2.48% | 300 |
| Sep 1, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -2.42% | 300 |
| Aug 29, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -7.59% | 300 |
| Aug 28, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - | 300 |
| Aug 27, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -0.44% | 300 |
| Aug 26, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -0.44% | 300 |
| Aug 25, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - | 300 |
| Aug 22, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -1.31% | 300 |
| Aug 21, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -1.29% | 300 |
| Aug 20, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | - | 300 |
| Aug 19, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 2.65% | 300 |
| Aug 18, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - | 300 |
| Aug 15, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 2.73% | 300 |
| Aug 14, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | 300 |
| Aug 13, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | 300 |
| Aug 12, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 5.77% | 300 |
| Aug 11, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 0.48% | 300 |
| Aug 8, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | 300 |
| Aug 7, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 2.99% | 300 |
| Aug 6, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 2.03% | 300 |
| Aug 5, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -1.01% | 300 |
| Aug 4, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 1.53% | 300 |
| Aug 1, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -2.49% | 300 |
| Jul 31, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 1.01% | 300 |
| Jul 30, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | 300 |
| Jul 29, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -0.50% | 300 |
| Jul 28, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.50% | 300 |
| Jul 25, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 1.02% | 300 |
| Jul 24, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -1.50% | 300 |
| Jul 23, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 1.52% | 300 |