Telecom Italia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	0.40	0.40	0.40	0.40	0.40	-0.15%	17,781,160
Jul 31, 2025	0.40	0.41	0.40	0.40	0.40	-0.15%	12,759,320
Jul 30, 2025	0.41	0.41	0.40	0.40	0.40	-0.47%	14,191,390
Jul 29, 2025	0.41	0.41	0.40	0.41	0.41	0.22%	12,826,010
Jul 28, 2025	0.41	0.41	0.40	0.41	0.41	-0.39%	15,989,420
Jul 25, 2025	0.40	0.41	0.40	0.41	0.41	0.87%	14,107,060
Jul 24, 2025	0.40	0.41	0.40	0.40	0.40	0.60%	11,267,680
Jul 23, 2025	0.40	0.41	0.40	0.40	0.40	-1.01%	27,366,210
Jul 22, 2025	0.40	0.41	0.40	0.41	0.41	0.25%	11,509,220
Jul 21, 2025	0.41	0.41	0.40	0.40	0.40	-0.71%	6,800,169
Jul 18, 2025	0.40	0.41	0.41	0.41	0.41	0.37%	11,737,430
Jul 17, 2025	0.41	0.41	0.40	0.41	0.41	-0.49%	7,743,422
Jul 16, 2025	0.40	0.41	0.40	0.41	0.41	1.67%	18,936,810
Jul 15, 2025	0.40	0.40	0.40	0.40	0.40	-0.67%	11,651,710
Jul 14, 2025	0.41	0.40	0.40	0.40	0.40	-0.47%	14,002,570
Jul 11, 2025	0.41	0.41	0.40	0.41	0.41	-1.10%	15,247,480
Jul 10, 2025	0.42	0.42	0.41	0.41	0.41	-2.20%	17,431,390
Jul 9, 2025	0.42	0.42	0.42	0.42	0.42	1.31%	15,586,970
Jul 8, 2025	0.42	0.42	0.41	0.41	0.41	-0.53%	11,942,940
Jul 7, 2025	0.41	0.42	0.41	0.42	0.42	0.48%	17,743,430
Jul 4, 2025	0.41	0.42	0.41	0.41	0.41	-0.19%	18,529,120
Jul 3, 2025	0.41	0.42	0.40	0.41	0.41	2.17%	20,529,820
Jul 2, 2025	0.41	0.41	0.40	0.41	0.41	-0.95%	32,942,030
Jul 1, 2025	0.42	0.42	0.41	0.41	0.41	-2.10%	19,478,470
Jun 30, 2025	0.42	0.42	0.41	0.42	0.42	0.36%	18,408,160
Jun 27, 2025	0.42	0.42	0.41	0.42	0.42	-0.05%	16,582,710
Jun 26, 2025	0.41	0.42	0.41	0.42	0.42	1.98%	53,020,430
Jun 25, 2025	0.40	0.41	0.40	0.41	0.41	1.61%	29,846,590
Jun 24, 2025	0.39	0.40	0.39	0.40	0.40	2.16%	22,532,220
Jun 23, 2025	0.40	0.40	0.39	0.39	0.39	-2.21%	23,970,530
Jun 20, 2025	0.39	0.41	0.39	0.40	0.40	2.65%	35,316,150
Jun 19, 2025	0.40	0.41	0.39	0.39	0.39	-3.28%	52,062,760
Jun 18, 2025	0.39	0.41	0.39	0.41	0.41	4.48%	38,460,730
Jun 17, 2025	0.39	0.39	0.38	0.39	0.39	0.57%	15,003,510
Jun 16, 2025	0.38	0.39	0.37	0.39	0.39	3.04%	17,721,360
Jun 13, 2025	0.39	0.38	0.37	0.38	0.38	-2.27%	16,049,480
Jun 12, 2025	0.39	0.39	0.38	0.38	0.38	-1.18%	10,982,650
Jun 11, 2025	0.38	0.39	0.38	0.39	0.39	0.96%	9,605,550
Jun 10, 2025	0.39	0.39	0.38	0.38	0.38	0.23%	10,204,170
Jun 9, 2025	0.39	0.39	0.38	0.38	0.38	-0.62%	8,975,459
Jun 6, 2025	0.38	0.39	0.38	0.39	0.39	0.76%	13,424,290
Jun 5, 2025	0.38	0.38	0.38	0.38	0.38	1.03%	15,897,900
Jun 4, 2025	0.38	0.39	0.37	0.38	0.38	0.80%	24,227,120
Jun 3, 2025	0.38	0.39	0.37	0.38	0.38	-0.69%	15,924,280
Jun 2, 2025	0.38	0.38	0.37	0.38	0.38	0.66%	11,554,580
May 30, 2025	0.38	0.38	0.38	0.38	0.38	-1.70%	16,394,880
May 29, 2025	0.38	0.39	0.38	0.38	0.38	0.31%	13,759,820
May 28, 2025	0.38	0.38	0.38	0.38	0.38	-0.34%	26,185,880
May 27, 2025	0.39	0.40	0.36	0.38	0.38	-2.10%	90,608,030
May 26, 2025	0.39	0.39	0.39	0.39	0.39	1.14%	15,099,120