Telecom Italia S.p.A. (LON:0H6I)
London · Delayed Price · Currency is GBP · Price in EUR 7.75
-0.01 (-0.17%)
At close: Sep 4, 2026
LON:0H6I Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 1, 2026 | 7.86 | 7.86 | 7.55 | 7.55 | 7.55 | -3.61% | 1,214,804 |
| Aug 31, 2026 | 7.80 | 7.85 | 7.79 | 7.84 | 7.84 | 0.41% | 147,929 |
| Aug 28, 2026 | 7.76 | 7.81 | 7.74 | 7.80 | 7.80 | 1.19% | 514,235 |
| Aug 27, 2026 | 7.77 | 7.80 | 7.71 | 7.71 | 7.71 | -1.08% | 316,637 |
| Aug 26, 2026 | 7.71 | 7.83 | 7.70 | 7.80 | 7.80 | 1.12% | 440,016 |
| Aug 25, 2026 | 7.64 | 7.72 | 7.63 | 7.71 | 7.71 | 0.84% | 291,177 |
| Aug 24, 2026 | 7.67 | 7.71 | 7.65 | 7.65 | 7.65 | -0.01% | 126,209 |
| Aug 21, 2026 | 7.65 | 7.69 | 7.64 | 7.65 | 7.65 | 0.12% | 403,451 |
| Aug 20, 2026 | 7.66 | 7.71 | 7.64 | 7.64 | 7.64 | -0.51% | 161,520 |
| Aug 19, 2026 | 7.68 | 7.72 | 7.67 | 7.68 | 7.68 | 0.05% | 482,774 |
| Aug 18, 2026 | 7.68 | 7.72 | 7.65 | 7.67 | 7.67 | -0.17% | 281,256 |
| Aug 17, 2026 | 7.68 | 7.71 | 7.65 | 7.69 | 7.69 | 0.71% | 753,368 |
| Aug 14, 2026 | 7.59 | 7.65 | 7.58 | 7.63 | 7.63 | 0.10% | 82,324 |
| Aug 13, 2026 | 7.58 | 7.65 | 7.57 | 7.62 | 7.62 | 0.87% | 232,330 |
| Aug 12, 2026 | 7.53 | 7.62 | 7.52 | 7.56 | 7.56 | 0.80% | 1,983,518 |
| Aug 11, 2026 | 7.46 | 7.55 | 7.46 | 7.50 | 7.50 | -0.04% | 2,957,526 |
| Aug 10, 2026 | 7.59 | 7.61 | 7.50 | 7.50 | 7.50 | -1.61% | 501,729 |
| Aug 7, 2026 | 7.63 | 7.67 | 7.60 | 7.62 | 7.62 | 0.20% | 1,256,577 |
| Aug 6, 2026 | 7.65 | 7.66 | 7.61 | 7.61 | 7.61 | -0.24% | 1,461,428 |
| Aug 5, 2026 | 7.62 | 7.72 | 7.60 | 7.63 | 7.63 | 1.01% | 1,993,101 |
| Aug 4, 2026 | 7.44 | 7.60 | 7.42 | 7.55 | 7.55 | 1.36% | 1,140,140 |
| Aug 3, 2026 | 7.35 | 7.47 | 7.31 | 7.45 | 7.45 | 1.31% | 1,966,744 |
| Jul 31, 2026 | 7.35 | 7.38 | 7.27 | 7.35 | 7.35 | 0.38% | 1,314,915 |
| Jul 30, 2026 | 7.35 | 7.41 | 7.33 | 7.33 | 7.33 | -0.39% | 686,187 |
| Jul 29, 2026 | 7.34 | 7.48 | 7.32 | 7.35 | 7.35 | 0.48% | 3,847,608 |
| Jul 28, 2026 | 7.36 | 7.43 | 7.32 | 7.32 | 7.32 | -0.42% | 191,640 |
| Jul 27, 2026 | 7.41 | 7.44 | 7.33 | 7.35 | 7.35 | 0.29% | 1,063,587 |
| Jul 24, 2026 | 7.54 | 7.59 | 7.33 | 7.33 | 7.33 | -2.67% | 2,192,090 |
| Jul 23, 2026 | 7.58 | 7.63 | 7.53 | 7.53 | 7.53 | -0.67% | 13,778,642 |
| Jul 22, 2026 | 7.60 | 7.68 | 7.57 | 7.58 | 7.58 | -1.39% | 2,911,135 |
| Jul 21, 2026 | 7.65 | 7.72 | 7.60 | 7.69 | 7.69 | 0.33% | 1,342,559 |
| Jul 20, 2026 | 7.79 | 7.82 | 7.66 | 7.66 | 7.66 | -2.36% | 3,669,523 |
| Jul 17, 2026 | 7.90 | 7.90 | 7.59 | 7.85 | 7.85 | 0.38% | 621,242 |
| Jul 16, 2026 | 7.78 | 8.08 | 7.73 | 7.82 | 7.82 | -1.27% | 1,068,241 |
| Jul 15, 2026 | 7.93 | 8.09 | 7.78 | 7.92 | 7.92 | -0.72% | 1,602,880 |
| Jul 14, 2026 | 8.00 | 8.15 | 7.83 | 7.98 | 7.98 | -0.60% | 832,696 |
| Jul 13, 2026 | 7.84 | 8.15 | 7.84 | 8.02 | 8.02 | -0.11% | 211,052 |
| Jul 10, 2026 | 7.89 | 8.20 | 7.89 | 8.03 | 8.03 | 0.08% | 277,242 |
| Jul 9, 2026 | 8.07 | 8.23 | 7.92 | 8.03 | 8.03 | 0.35% | 1,379,746 |
| Jul 8, 2026 | 8.20 | 8.20 | 7.85 | 8.00 | 8.00 | -0.01% | 298,027 |
| Jul 7, 2026 | 7.88 | 8.19 | 7.88 | 8.00 | 8.00 | -0.65% | 1,589,097 |
| Jul 6, 2026 | 8.13 | 8.15 | 7.95 | 8.05 | 8.05 | -1.25% | 3,976,153 |
| Jul 3, 2026 | 7.99 | 8.18 | 7.99 | 8.15 | 8.15 | 0.23% | 426,837 |
| Jul 2, 2026 | 8.12 | 8.25 | 7.94 | 8.14 | 8.14 | 1.38% | 4,096,134 |
| Jul 1, 2026 | 7.80 | 8.14 | 7.80 | 8.03 | 8.02 | 0.84% | 8,935,971 |
| Jun 30, 2026 | 8.04 | 8.21 | 7.88 | 7.96 | 7.96 | -1.05% | 240,745 |
| Jun 29, 2026 | 7.88 | 8.18 | 7.88 | 8.04 | 8.04 | 0.05% | 364,008 |