Telecom Italia S.p.A. (TIAIY)
OTCMKTS · Delayed Price · Currency is USD
6.28
0.00 (0.00%)
At close: Oct 7, 2025
Telecom Italia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 6.25 | 6.28 | 6.25 | 6.28 | 6.28 | 4.15% | 3,623 |
| Oct 2, 2025 | 6.05 | 6.05 | 6.03 | 6.03 | 6.03 | 2.03% | 467 |
| Oct 1, 2025 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 3.00% | 2,400 |
| Sep 30, 2025 | 5.72 | 5.74 | 5.72 | 5.74 | 5.74 | 2.10% | 1,014 |
| Sep 26, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 1.81% | 957 |
| Sep 25, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | -2.21% | 1,848 |
| Sep 19, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -1.72% | 100 |
| Sep 18, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | -1.81% | 876 |
| Sep 16, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -0.34% | 800 |
| Sep 15, 2025 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | 0.86% | 105 |
| Sep 9, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 8.08% | 239 |
| Aug 28, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | -6.80% | 648 |
| Aug 27, 2025 | 5.86 | 5.87 | 5.78 | 5.78 | 5.78 | -1.06% | 1,000 |
| Aug 26, 2025 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | -1.68% | 205 |
| Aug 25, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 0.70% | 141 |
| Aug 22, 2025 | 6.06 | 6.06 | 5.90 | 5.90 | 5.90 | -2.17% | 658 |
| Aug 20, 2025 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | -0.33% | 500 |
| Aug 18, 2025 | 5.96 | 6.08 | 5.96 | 6.05 | 6.05 | 2.02% | 10,942 |
| Aug 15, 2025 | 5.90 | 5.93 | 5.90 | 5.93 | 5.93 | 1.19% | 1,100 |
| Aug 14, 2025 | 5.80 | 5.86 | 5.80 | 5.86 | 5.86 | 2.81% | 1,100 |
| Aug 13, 2025 | 5.78 | 5.78 | 5.70 | 5.70 | 5.70 | 0.18% | 3,859 |
| Aug 12, 2025 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | 6.36% | 5,558 |
| Aug 7, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -0.07% | 201 |
| Aug 6, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 3.76% | 524 |
| Jul 29, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 0.19% | 130 |
| Jul 28, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -1.72% | 185 |
| Jul 24, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | -0.38% | 217 |
| Jul 22, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 0.65% | 100 |
| Jul 21, 2025 | 5.22 | 5.25 | 5.22 | 5.23 | 5.23 | 0.31% | 5,058 |
| Jul 16, 2025 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | - | 300 |
| Jul 14, 2025 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | -1.70% | 220 |
| Jul 10, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -1.30% | 1,283 |
| Jul 7, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | 1.32% | 4,194 |
| Jul 3, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.76% | 101 |
| Jul 2, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | -2.05% | 580 |
| Jun 30, 2025 | 5.40 | 5.40 | 5.37 | 5.37 | 5.37 | - | 1,051 |
| Jun 26, 2025 | 5.35 | 5.37 | 5.35 | 5.37 | 5.37 | 1.51% | 287 |
| Jun 25, 2025 | 5.21 | 5.29 | 5.21 | 5.29 | 5.29 | 1.93% | 3,202 |
| Jun 24, 2025 | 5.06 | 5.19 | 5.06 | 5.19 | 5.19 | 3.59% | 710 |
| Jun 18, 2025 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 2.29% | 151 |
| Jun 17, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 0.99% | 163 |
| Jun 12, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 0.62% | 400 |
| Jun 11, 2025 | 4.80 | 4.83 | 4.80 | 4.82 | 4.82 | 1.26% | 2,900 |
| Jun 10, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -0.21% | 300 |
| Jun 6, 2025 | 4.72 | 4.77 | 4.72 | 4.77 | 4.77 | 2.14% | 3,716 |
| Jun 4, 2025 | 4.62 | 4.67 | 4.62 | 4.67 | 4.67 | 1.30% | 1,145 |
| May 28, 2025 | 4.62 | 4.62 | 4.61 | 4.61 | 4.61 | -4.55% | 1,622 |
| May 21, 2025 | 4.85 | 4.88 | 4.81 | 4.83 | 4.83 | 1.68% | 5,022 |
| May 19, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 2.41% | 12,510 |
| May 16, 2025 | 4.65 | 4.65 | 4.64 | 4.64 | 4.64 | 3.07% | 4,135 |