Telecom Italia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	0.56	0.56	0.56	0.56	0.56	-1.38%	-
Nov 27, 2025	0.56	0.56	0.56	0.56	0.56	0.64%	-
Nov 26, 2025	0.56	0.56	0.56	0.56	0.56	0.14%	-
Nov 25, 2025	0.56	0.56	0.56	0.56	0.56	2.15%	-
Nov 24, 2025	0.55	0.55	0.55	0.55	0.55	0.26%	-
Nov 21, 2025	0.55	0.55	0.55	0.55	0.55	0.33%	-
Nov 20, 2025	0.54	0.54	0.54	0.54	0.54	3.10%	-
Nov 19, 2025	0.53	0.53	0.53	0.53	0.53	-5.10%	-
Nov 18, 2025	0.56	0.56	0.56	0.56	0.56	-0.71%	-
Nov 17, 2025	0.56	0.56	0.56	0.56	0.56	1.52%	-
Nov 14, 2025	0.55	0.55	0.55	0.55	0.55	-0.32%	-
Nov 13, 2025	0.55	0.55	0.55	0.55	0.55	-0.47%	-
Nov 12, 2025	0.56	0.56	0.56	0.56	0.56	-0.22%	-
Nov 11, 2025	0.56	0.56	0.56	0.56	0.56	1.64%	-
Nov 10, 2025	0.55	0.55	0.55	0.55	0.55	2.43%	-
Nov 7, 2025	0.54	0.54	0.54	0.54	0.54	0.22%	-
Nov 6, 2025	0.53	0.53	0.53	0.53	0.53	-3.05%	-
Nov 5, 2025	0.55	0.55	0.55	0.55	0.55	-0.18%	-
Nov 4, 2025	0.55	0.55	0.55	0.55	0.55	-1.60%	-
Nov 3, 2025	0.58	0.58	0.56	0.56	0.56	-3.51%	2,000
Oct 31, 2025	0.58	0.58	0.58	0.58	0.58	4.23%	-
Oct 30, 2025	0.56	0.56	0.56	0.56	0.56	-1.03%	-
Oct 29, 2025	0.56	0.56	0.56	0.56	0.56	-0.18%	-
Oct 28, 2025	0.57	0.57	0.57	0.57	0.57	0.39%	-
Oct 27, 2025	0.56	0.56	0.56	0.56	0.56	1.77%	-
Oct 24, 2025	0.55	0.55	0.55	0.55	0.55	-1.81%	-
Oct 23, 2025	0.56	0.56	0.56	0.56	0.56	0.25%	-
Oct 22, 2025	0.56	0.56	0.56	0.56	0.56	-0.14%	-
Oct 21, 2025	0.57	0.57	0.56	0.56	0.56	-1.30%	11,000
Oct 20, 2025	0.57	0.57	0.57	0.57	0.57	0.35%	-
Oct 17, 2025	0.56	0.57	0.56	0.57	0.57	3.69%	30,320
Oct 16, 2025	0.55	0.55	0.55	0.55	0.55	-0.44%	-
Oct 15, 2025	0.54	0.55	0.54	0.55	0.55	1.89%	9,900
Oct 14, 2025	0.54	0.54	0.54	0.54	0.54	0.78%	-
Oct 13, 2025	0.54	0.54	0.54	0.54	0.54	-1.87%	-
Oct 10, 2025	0.55	0.55	0.55	0.55	0.55	3.56%	-
Oct 9, 2025	0.53	0.53	0.53	0.53	0.53	-2.48%	110
Oct 8, 2025	0.54	0.54	0.54	0.54	0.54	0.22%	-
Oct 7, 2025	0.54	0.54	0.54	0.54	0.54	1.50%	-
Oct 6, 2025	0.53	0.53	0.53	0.53	0.53	1.49%	-
Oct 3, 2025	0.52	0.52	0.52	0.52	0.52	2.55%	-
Oct 2, 2025	0.51	0.51	0.51	0.51	0.51	4.22%	-
Oct 1, 2025	0.49	0.49	0.49	0.49	0.49	1.13%	-
Sep 30, 2025	0.48	0.48	0.48	0.48	0.48	-0.84%	-
Sep 29, 2025	0.49	0.49	0.49	0.49	0.49	2.24%	-
Sep 26, 2025	0.48	0.48	0.48	0.48	0.48	1.79%	-
Sep 25, 2025	0.47	0.47	0.47	0.47	0.47	-0.78%	-
Sep 24, 2025	0.47	0.47	0.47	0.47	0.47	-2.07%	-
Sep 23, 2025	0.48	0.48	0.48	0.48	0.48	-1.31%	-
Sep 22, 2025	0.49	0.49	0.49	0.49	0.49	-0.59%	-