Telecom Italia S.p.A. (LON:0H6I)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 5.82
+0.11 (2.00%)
At close: Nov 10, 2026
LON:0H6I Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 5.75 | 5.82 | 5.69 | 5.82 | 5.82 | 2.00% | 87,330 |
| Nov 9, 2026 | 5.68 | 5.77 | 5.67 | 5.70 | 5.70 | 0.05% | 64,231 |
| Nov 6, 2026 | 5.76 | 5.76 | 5.65 | 5.70 | 5.70 | -1.84% | 180,040 |
| Nov 5, 2026 | 5.82 | 5.88 | 5.78 | 5.81 | 5.81 | -0.26% | 50,068 |
| Nov 4, 2026 | 5.67 | 5.87 | 5.67 | 5.82 | 5.82 | 2.57% | 88,778 |
| Nov 3, 2026 | 5.67 | 5.71 | 5.64 | 5.68 | 5.68 | -0.07% | 95,444 |
| Nov 2, 2026 | 5.65 | 5.73 | 5.61 | 5.68 | 5.68 | -1.08% | 310,385 |
| Oct 30, 2026 | 5.70 | 5.74 | 5.70 | 5.74 | 5.74 | -0.24% | 60,396 |
| Oct 29, 2026 | 5.73 | 5.76 | 5.67 | 5.76 | 5.76 | 1.41% | 69,031 |
| Oct 28, 2026 | 5.66 | 5.70 | 5.65 | 5.68 | 5.68 | -1.51% | 136,060 |
| Oct 27, 2026 | 5.58 | 5.76 | 5.56 | 5.76 | 5.76 | 3.71% | 89,342 |
| Oct 26, 2026 | 5.67 | 5.71 | 5.53 | 5.56 | 5.56 | -1.77% | 219,128 |
| Oct 23, 2026 | 5.76 | 5.76 | 5.60 | 5.66 | 5.66 | -2.09% | 258,422 |
| Oct 22, 2026 | 5.75 | 5.84 | 5.75 | 5.78 | 5.78 | 0.35% | 292,759 |
| Oct 21, 2026 | 5.63 | 5.84 | 5.61 | 5.76 | 5.76 | 2.07% | 481,370 |
| Oct 20, 2026 | 5.56 | 5.66 | 5.53 | 5.64 | 5.64 | 0.88% | 251,649 |
| Oct 19, 2026 | 5.56 | 5.61 | 5.54 | 5.59 | 5.59 | -0.60% | 151,593 |
| Oct 16, 2026 | 5.65 | 5.71 | 5.60 | 5.63 | 5.63 | -0.78% | 177,591 |
| Oct 15, 2026 | 5.57 | 5.71 | 5.57 | 5.67 | 5.67 | 1.20% | 328,982 |
| Oct 14, 2026 | 5.68 | 5.75 | 5.56 | 5.60 | 5.60 | -1.36% | 260,717 |
| Oct 13, 2026 | 5.51 | 5.77 | 5.48 | 5.68 | 5.68 | 2.97% | 1,572,736 |
| Oct 12, 2026 | 5.56 | 5.63 | 5.42 | 5.52 | 5.52 | -0.74% | 885,712 |
| Oct 9, 2026 | 5.63 | 5.74 | 5.56 | 5.56 | 5.56 | -1.21% | 774,630 |
| Oct 8, 2026 | 5.79 | 5.84 | 5.58 | 5.63 | 5.63 | -3.63% | 1,041,561 |
| Oct 7, 2026 | 6.02 | 6.22 | 5.84 | 5.84 | 5.84 | -3.22% | 840,966 |
| Oct 6, 2026 | 6.23 | 6.24 | 5.93 | 6.03 | 6.03 | -4.29% | 1,978,135 |
| Oct 5, 2026 | 6.40 | 6.42 | 6.27 | 6.30 | 6.30 | -3.40% | 195,269 |
| Oct 2, 2026 | 6.60 | 9.42 | 6.41 | 6.52 | 6.52 | -1.41% | 2,123,913 |
| Oct 1, 2026 | 6.60 | 6.67 | 6.34 | 6.62 | 6.62 | -2.73% | 1,786,029 |
| Sep 30, 2026 | 6.84 | 6.96 | 6.68 | 6.80 | 6.80 | 0.11% | 4,998,570 |
| Sep 29, 2026 | 7.05 | 7.13 | 6.79 | 6.80 | 6.80 | -4.05% | 263,077 |
| Sep 28, 2026 | 7.09 | 7.16 | 6.95 | 7.08 | 7.08 | -2.30% | 920,508 |
| Sep 25, 2026 | 7.49 | 7.49 | 7.16 | 7.25 | 7.25 | -2.87% | 777,239 |
| Sep 24, 2026 | 7.36 | 7.51 | 7.36 | 7.46 | 7.46 | -0.43% | 2,426,709 |
| Sep 23, 2026 | 7.53 | 7.55 | 7.43 | 7.50 | 7.50 | -0.52% | 108,778 |
| Sep 22, 2026 | 7.77 | 7.77 | 7.52 | 7.53 | 7.53 | -2.84% | 6,606,712 |
| Sep 21, 2026 | 7.83 | 7.85 | 7.74 | 7.75 | 7.75 | 0.12% | 14,408,357 |
| Sep 18, 2026 | 7.83 | 7.89 | 7.75 | 7.75 | 7.75 | -1.08% | 2,426,097 |
| Sep 17, 2026 | 7.65 | 7.88 | 7.65 | 7.83 | 7.83 | 2.19% | 3,998,677 |
| Sep 16, 2026 | 7.61 | 7.67 | 7.61 | 7.66 | 7.66 | 1.94% | 1,877,854 |
| Sep 15, 2026 | 7.55 | 7.64 | 7.49 | 7.52 | 7.52 | -1.02% | 811,413 |
| Sep 14, 2026 | 7.67 | 7.68 | 7.59 | 7.59 | 7.59 | -0.29% | 374,156 |
| Sep 11, 2026 | 7.48 | 7.62 | 7.48 | 7.62 | 7.62 | 1.82% | 687,058 |
| Sep 10, 2026 | 7.50 | 7.52 | 7.45 | 7.48 | 7.48 | -0.58% | 1,476,706 |
| Sep 9, 2026 | 7.64 | 7.68 | 7.51 | 7.52 | 7.52 | -2.17% | 1,821,242 |
| Sep 8, 2026 | 7.62 | 7.77 | 7.61 | 7.69 | 7.69 | 2.84% | 8,308,737 |
| Sep 7, 2026 | 7.70 | 7.75 | 7.36 | 7.48 | 7.48 | -3.52% | 1,127,005 |
| Sep 4, 2026 | 7.73 | 7.77 | 7.69 | 7.75 | 7.75 | -0.17% | 676,217 |
| Sep 3, 2026 | 7.53 | 7.80 | 7.51 | 7.76 | 7.76 | 2.79% | 451,878 |
| Sep 2, 2026 | 7.60 | 7.62 | 7.41 | 7.55 | 7.55 | -0.01% | 556,801 |