Telecom Italia S.p.A. (FRA:TQIA)
Germany · Delayed Price · Currency is EUR 7.15
-0.05 (-0.69%)
At close: Sep 18, 2026
FRA:TQIA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -0.69% | - |
| Sep 17, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 0.70% | - |
| Sep 16, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -0.69% | - |
| Sep 15, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 2.13% | - |
| Sep 14, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | - |
| Sep 11, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -1.40% | - |
| Sep 10, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -2.05% | - |
| Sep 9, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Sep 8, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Sep 7, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 3.55% | - |
| Sep 4, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | - |
| Sep 3, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -4.08% | - |
| Sep 2, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 0.68% | - |
| Sep 1, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -1.35% | - |
| Aug 31, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 0.68% | - |
| Aug 28, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 0.68% | - |
| Aug 27, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 1.39% | - |
| Aug 26, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 0.70% | - |
| Aug 25, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | - |
| Aug 24, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | - |
| Aug 21, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | - |
| Aug 20, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | - |
| Aug 19, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | - |
| Aug 18, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.70% | - |
| Aug 17, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | - |
| Aug 14, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | - |
| Aug 13, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 1.43% | - |
| Aug 12, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -2.78% | - |
| Aug 11, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 0.70% | - |
| Aug 10, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | - |
| Aug 7, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.70% | - |
| Aug 6, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 1.43% | - |
| Aug 5, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 2.19% | - |
| Aug 4, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -4.86% | - |
| Aug 3, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 5.11% | - |
| Jul 31, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -0.72% | - |
| Jul 30, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Jul 29, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -2.82% | - |
| Jul 28, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | - |
| Jul 27, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -0.70% | - |
| Jul 24, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | - |
| Jul 23, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | - |
| Jul 22, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -3.38% | - |
| Jul 21, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 1.37% | - |
| Jul 20, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -2.01% | - |
| Jul 17, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -0.67% | - |
| Jul 16, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -0.66% | - |
| Jul 15, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | - |
| Jul 14, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -1.95% | - |
| Jul 13, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 0.65% | - |