Telecom Italia S.p.A. (TIAIY)
OTCMKTS · Delayed Price · Currency is USD
5.26
+0.03 (0.65%)
At close: Jul 22, 2025
Telecom Italia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 15, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 1.12% | 1,007 |
| May 13, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -2.20% | 100 |
| May 9, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 2.48% | 318 |
| May 2, 2025 | 4.45 | 4.45 | 4.39 | 4.44 | 4.44 | 0.68% | 6,413 |
| Apr 29, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 3.76% | 231 |
| Apr 25, 2025 | 4.32 | 4.32 | 4.25 | 4.25 | 4.25 | -1.85% | 1,624 |
| Apr 24, 2025 | 4.35 | 4.35 | 4.32 | 4.33 | 4.33 | 4.59% | 11,492 |
| Apr 17, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | 605 |
| Apr 16, 2025 | 4.12 | 4.14 | 4.12 | 4.14 | 4.14 | 2.99% | 1,668 |
| Apr 15, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 3.85% | 200 |
| Apr 14, 2025 | 4.00 | 4.02 | 3.87 | 3.87 | 3.87 | 2.95% | 808 |
| Apr 10, 2025 | 3.72 | 3.76 | 3.72 | 3.76 | 3.76 | 8.05% | 2,003 |
| Apr 8, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -3.06% | 2,808 |
| Apr 7, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | -7.95% | 2,403 |
| Apr 3, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 2.09% | 1,235 |
| Apr 2, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -1.04% | 4,006 |
| Apr 1, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 2.66% | 451 |
| Mar 27, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 10.26% | 215 |
| Mar 20, 2025 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | - | 147 |
| Mar 19, 2025 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | -2.85% | 192 |
| Mar 14, 2025 | 3.49 | 3.51 | 3.49 | 3.51 | 3.51 | 7.01% | 1,406 |
| Mar 11, 2025 | 3.27 | 3.28 | 3.27 | 3.28 | 3.28 | 5.81% | 4,130 |
| Mar 6, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -3.13% | 350 |
| Mar 5, 2025 | 3.11 | 3.20 | 3.11 | 3.20 | 3.20 | 2.89% | 599 |
| Mar 3, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 1.30% | 132 |
| Feb 28, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | -4.66% | 1,500 |