Telecom Italia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	0.63	0.64	0.61	0.63	0.63	0.78%	18,823,134
Feb 11, 2026	0.62	0.63	0.60	0.63	0.63	1.85%	12,430,490
Feb 10, 2026	0.61	0.62	0.61	0.62	0.62	0.56%	8,553,072
Feb 9, 2026	0.60	0.61	0.60	0.61	0.61	2.14%	12,371,610
Feb 6, 2026	0.58	0.60	0.58	0.60	0.60	2.57%	13,255,520
Feb 5, 2026	0.58	0.58	0.57	0.58	0.58	-0.36%	14,327,140
Feb 4, 2026	0.59	0.59	0.58	0.59	0.59	0.22%	21,637,740
Feb 3, 2026	0.58	0.59	0.58	0.58	0.58	-	9,326,806
Feb 2, 2026	0.57	0.58	0.56	0.58	0.58	2.60%	22,288,860
Jan 30, 2026	0.57	0.57	0.56	0.57	0.57	0.74%	24,026,890
Jan 29, 2026	0.59	0.60	0.57	0.57	0.57	-3.97%	24,709,570
Jan 28, 2026	0.58	0.59	0.58	0.59	0.59	1.55%	27,011,550
Jan 27, 2026	0.58	0.58	0.57	0.58	0.58	0.83%	32,359,890
Jan 26, 2026	0.57	0.58	0.57	0.58	0.58	1.05%	17,216,130
Jan 23, 2026	0.58	0.58	0.56	0.57	0.57	-1.18%	11,585,270
Jan 22, 2026	0.57	0.58	0.57	0.58	0.58	2.05%	17,242,470
Jan 21, 2026	0.56	0.57	0.55	0.56	0.56	1.04%	15,708,680
Jan 20, 2026	0.58	0.57	0.56	0.56	0.56	-2.85%	12,646,090
Jan 19, 2026	0.57	0.58	0.56	0.58	0.58	0.98%	14,701,330
Jan 16, 2026	0.56	0.57	0.56	0.57	0.57	0.74%	20,267,690
Jan 15, 2026	0.55	0.58	0.55	0.57	0.57	2.02%	35,085,870
Jan 14, 2026	0.53	0.55	0.53	0.55	0.55	4.65%	43,595,440
Jan 13, 2026	0.54	0.54	0.53	0.53	0.53	-1.30%	6,044,430
Jan 12, 2026	0.54	0.54	0.53	0.54	0.54	-0.22%	15,718,380
Jan 9, 2026	0.54	0.54	0.53	0.54	0.54	0.45%	9,840,528
Jan 8, 2026	0.54	0.55	0.53	0.54	0.54	-1.87%	9,532,716
Jan 7, 2026	0.52	0.55	0.52	0.55	0.55	4.82%	64,696,120
Jan 6, 2026	0.52	0.53	0.52	0.52	0.52	1.46%	43,844,140
Jan 5, 2026	0.51	0.52	0.51	0.51	0.51	1.38%	28,160,940
Jan 2, 2026	0.52	0.52	0.51	0.51	0.51	-1.31%	35,737,170
Dec 31, 2025	0.51	0.51	0.51	0.51	0.51	-0.21%	-
Dec 30, 2025	0.51	0.52	0.50	0.51	0.51	1.62%	26,077,570
Dec 29, 2025	0.52	0.52	0.51	0.51	0.51	-2.19%	27,512,530
Dec 24, 2025	0.52	0.52	0.52	0.52	0.52	0.02%	-
Dec 23, 2025	0.51	0.52	0.50	0.52	0.52	0.39%	57,876,520
Dec 22, 2025	0.52	0.52	0.47	0.51	0.51	2.55%	208,311,000
Dec 19, 2025	0.50	0.51	0.49	0.50	0.50	1.76%	85,930,760
Dec 18, 2025	0.50	0.50	0.49	0.49	0.49	-0.58%	16,498,950
Dec 17, 2025	0.50	0.51	0.50	0.50	0.50	-0.84%	23,691,570
Dec 16, 2025	0.50	0.51	0.50	0.50	0.50	0.04%	32,965,030
Dec 15, 2025	0.49	0.50	0.49	0.50	0.50	1.67%	29,108,620
Dec 12, 2025	0.50	0.50	0.49	0.49	0.49	0.53%	44,210,850
Dec 11, 2025	0.49	0.49	0.48	0.49	0.49	0.62%	32,822,710
Dec 10, 2025	0.49	0.49	0.48	0.49	0.49	-0.43%	22,910,510
Dec 9, 2025	0.50	0.50	0.49	0.49	0.49	-1.41%	22,002,970
Dec 8, 2025	0.50	0.50	0.49	0.50	0.50	-0.98%	14,244,930
Dec 5, 2025	0.50	0.51	0.50	0.50	0.50	0.28%	48,523,970
Dec 4, 2025	0.50	0.50	0.49	0.50	0.50	0.69%	17,569,040
Dec 3, 2025	0.49	0.50	0.49	0.50	0.50	1.37%	28,248,060
Dec 2, 2025	0.48	0.49	0.48	0.49	0.49	1.39%	20,674,470