Telecom Italia S.p.A. (LON:0H6I)
London · Delayed Price · Currency is GBP · Price in EUR 8.04
+0.07 (0.87%)
At close: Jun 26, 2026
LON:0H6I Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 7.94 | 8.06 | 7.89 | 8.04 | 8.04 | 0.87% | 502,907 |
| Jun 25, 2026 | 7.97 | 8.14 | 7.83 | 7.97 | 7.97 | 0.23% | 2,971,997 |
| Jun 24, 2026 | 7.74 | 7.95 | 7.72 | 7.95 | 7.95 | 1.99% | 1,357,563 |
| Jun 23, 2026 | 7.56 | 7.89 | 7.56 | 7.80 | 7.80 | 0.68% | 1,356,583 |
| Jun 22, 2026 | 7.89 | 7.93 | 7.70 | 7.75 | 7.74 | -1.93% | 384,213 |
| Jun 19, 2026 | 7.88 | 8.04 | 7.74 | 7.90 | 7.90 | 0.56% | 1,025,888 |
| Jun 18, 2026 | 8.02 | 8.04 | 7.79 | 7.85 | 7.85 | -1.96% | 1,911,857 |
| Jun 17, 2026 | 8.00 | 8.01 | 7.86 | 8.01 | 8.01 | 0.28% | 359,002 |
| Jun 16, 2026 | 7.92 | 8.00 | 7.91 | 7.99 | 7.99 | 1.41% | 476,813 |
| Jun 15, 2026 | 7.94 | 7.94 | 7.85 | 7.88 | 7.88 | -0.11% | 21,050 |
| Jun 12, 2026 | 7.69 | 7.90 | 7.53 | 7.89 | 7.89 | 3.22% | 4,883,921 |
| Jun 11, 2026 | 7.67 | 7.81 | 7.51 | 7.64 | 7.64 | -0.42% | 2,689,149 |
| Jun 10, 2026 | 7.57 | 7.72 | 7.42 | 7.67 | 7.67 | 1.80% | 2,355,702 |
| Jun 9, 2026 | 7.48 | 7.68 | 7.50 | 7.54 | 7.54 | 0.53% | 7,148,425 |
| Jun 8, 2026 | 7.31 | 7.50 | 7.30 | 7.50 | 7.50 | 1.93% | 868,835 |
| Jun 5, 2026 | 7.32 | 7.47 | 7.16 | 7.35 | 7.35 | 0.33% | 252,655 |
| Jun 4, 2026 | 7.24 | 7.38 | 7.10 | 7.33 | 7.33 | 0.71% | 5,217,578 |
| Jun 3, 2026 | 7.34 | 7.46 | 7.17 | 7.28 | 7.28 | -0.44% | 285,761 |
| Jun 2, 2026 | 7.32 | 7.45 | 7.16 | 7.31 | 7.31 | -0.11% | 179,110 |
| Jun 1, 2026 | 7.27 | 7.42 | 7.12 | 7.32 | 7.32 | 0.54% | 724,694 |
| May 29, 2026 | 7.18 | 7.37 | 7.08 | 7.28 | 7.28 | 1.01% | 346,318 |
| May 28, 2026 | 7.23 | 7.33 | 7.05 | 7.21 | 7.21 | -0.03% | 1,070,711 |
| May 27, 2026 | 7.29 | 7.38 | 7.11 | 7.21 | 7.21 | -0.85% | 958,974 |
| May 26, 2026 | 7.24 | 7.41 | 7.12 | 7.27 | 7.27 | 0.19% | 398,844 |
| May 25, 2026 | 7.23 | 7.34 | 7.07 | 7.26 | 7.26 | 0.53% | 599,257 |
| May 22, 2026 | 7.21 | 7.39 | 7.09 | 7.22 | 7.22 | 0.42% | 812,028 |
| May 21, 2026 | 7.27 | 7.38 | 7.09 | 7.19 | 7.19 | -0.80% | 424,692 |
| May 20, 2026 | 7.18 | 7.28 | 6.98 | 7.25 | 7.25 | 1.14% | 772,744 |
| May 19, 2026 | 7.18 | 7.37 | 7.09 | 7.16 | 7.16 | -1.13% | 441,217 |
| May 18, 2026 | 7.06 | 7.28 | 6.93 | 7.25 | 7.25 | 2.14% | 724,922 |
| May 15, 2026 | 7.10 | 7.20 | 6.93 | 7.09 | 7.09 | 0.03% | 583,403 |
| May 14, 2026 | 7.00 | 7.15 | 6.87 | 7.09 | 7.09 | 1.46% | 625,677 |
| May 13, 2026 | 7.00 | 7.16 | 6.89 | 6.99 | 6.99 | -0.31% | 937,055 |
| May 12, 2026 | 7.04 | 7.19 | 6.92 | 7.01 | 7.01 | -0.54% | 2,823,108 |
| May 11, 2026 | 6.98 | 7.09 | 6.82 | 7.05 | 7.05 | 0.80% | 2,555,592 |
| May 8, 2026 | 6.84 | 7.01 | 6.71 | 6.99 | 6.99 | 2.35% | 2,637,200 |
| May 7, 2026 | 6.65 | 6.91 | 6.52 | 6.83 | 6.83 | 3.40% | 4,014,085 |
| May 6, 2026 | 6.59 | 6.69 | 6.43 | 6.61 | 6.61 | -0.09% | 4,517,372 |
| May 5, 2026 | 6.59 | 6.71 | 6.46 | 6.62 | 6.61 | 0.86% | 1,049,502 |
| May 4, 2026 | 6.74 | 6.84 | 6.54 | 6.56 | 6.56 | -1.77% | 2,262,465 |
| May 1, 2026 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | -0.57% | - |
| Apr 30, 2026 | 6.67 | 6.80 | 6.54 | 6.71 | 6.71 | 0.64% | 1,438,677 |
| Apr 29, 2026 | 6.65 | 6.84 | 6.57 | 6.67 | 6.67 | 0.01% | 885,878 |
| Apr 28, 2026 | 6.63 | 6.73 | 6.47 | 6.67 | 6.67 | 0.88% | 855,129 |
| Apr 27, 2026 | 6.62 | 6.65 | 6.59 | 6.61 | 6.61 | 0.03% | 1,002,754 |
| Apr 24, 2026 | 6.59 | 6.71 | 6.45 | 6.61 | 6.61 | 0.12% | 568,111 |
| Apr 23, 2026 | 6.65 | 6.75 | 6.49 | 6.60 | 6.60 | -0.57% | 805,949 |
| Apr 22, 2026 | 6.63 | 6.74 | 6.49 | 6.64 | 6.64 | 0.61% | 523,693 |
| Apr 21, 2026 | 6.66 | 6.79 | 6.52 | 6.60 | 6.60 | -0.96% | 1,259,970 |
| Apr 20, 2026 | 6.65 | 6.67 | 6.50 | 6.66 | 6.66 | -0.15% | 605,951 |