Telecom Italia S.p.A. (FRA:TQIA)
Germany · Delayed Price · Currency is EUR 8.15
-0.50 (-5.78%)
At close: Jun 26, 2026
FRA:TQIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | - | -5.78% | - |
| Jun 25, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -5.46% | - |
| Jun 24, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 1.10% | - |
| Jun 23, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -0.55% | - |
| Jun 22, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -0.55% | - |
| Jun 19, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -3.17% | - |
| Jun 18, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 6.78% | - |
| Jun 17, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 10.62% | - |
| Jun 16, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Jun 15, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 3.90% | - |
| Jun 12, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Jun 11, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 1.99% | - |
| Jun 10, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 1.34% | - |
| Jun 9, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 2.76% | - |
| Jun 8, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -0.68% | - |
| Jun 5, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 1.39% | - |
| Jun 4, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -1.37% | - |
| Jun 3, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | 49 |
| Jun 2, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | 49 |
| Jun 1, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 1.39% | - |
| May 29, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| May 28, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -0.69% | - |
| May 27, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 0.69% | - |
| May 26, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -0.69% | - |
| May 25, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 0.69% | - |
| May 22, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| May 21, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 1.41% | - |
| May 20, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -1.39% | - |
| May 19, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 2.86% | - |
| May 18, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| May 15, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| May 14, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| May 13, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.72% | - |
| May 12, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 0.72% | - |
| May 11, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| May 8, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 2.22% | - |
| May 7, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 3.05% | - |
| May 6, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 0.77% | - |
| May 5, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -2.99% | - |
| May 4, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 1.52% | - |
| Apr 30, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -1.49% | - |
| Apr 29, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 1.52% | - |
| Apr 28, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 0.76% | - |
| Apr 27, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | - |
| Apr 24, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -0.76% | - |
| Apr 23, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 0.76% | - |
| Apr 22, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -1.50% | - |
| Apr 21, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 1.53% | - |
| Apr 20, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -0.76% | - |
| Apr 17, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -0.75% | - |