Telecom Italia S.p.A. (TIIAY)
OTCMKTS · Delayed Price · Currency is USD
5.96
-0.19 (-3.09%)
Dec 29, 2025, 3:58 PM EST
Telecom Italia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 6.10 | 6.30 | 6.07 | 6.15 | 6.15 | 0.49% | 5,613 |
| Dec 24, 2025 | 6.07 | 6.30 | 6.07 | 6.12 | 6.12 | 0.49% | 18,288 |
| Dec 23, 2025 | 6.06 | 6.19 | 6.06 | 6.09 | 6.09 | 0.58% | 30,165 |
| Dec 22, 2025 | 6.06 | 6.11 | 5.98 | 6.06 | 6.06 | 3.10% | 29,787 |
| Dec 19, 2025 | 5.88 | 5.97 | 5.86 | 5.87 | 5.87 | -0.29% | 17,188 |
| Dec 18, 2025 | 5.82 | 5.89 | 5.77 | 5.89 | 5.89 | 0.68% | 16,805 |
| Dec 17, 2025 | 5.90 | 5.90 | 5.81 | 5.85 | 5.85 | 0.17% | 13,610 |
| Dec 16, 2025 | 6.04 | 6.05 | 5.84 | 5.84 | 5.84 | -2.34% | 678,156 |
| Dec 15, 2025 | 5.94 | 5.98 | 5.87 | 5.98 | 5.98 | 2.84% | 20,752 |
| Dec 12, 2025 | 5.79 | 5.84 | 5.77 | 5.82 | 5.82 | -0.94% | 10,297 |
| Dec 11, 2025 | 5.81 | 5.91 | 5.79 | 5.87 | 5.87 | 2.09% | 6,859 |
| Dec 10, 2025 | 5.71 | 5.75 | 5.66 | 5.75 | 5.75 | 0.28% | 8,071 |
| Dec 9, 2025 | 5.80 | 5.80 | 5.68 | 5.73 | 5.73 | -1.82% | 19,787 |
| Dec 8, 2025 | 5.80 | 5.86 | 5.77 | 5.84 | 5.84 | -1.02% | 14,364 |
| Dec 5, 2025 | 5.95 | 5.95 | 5.84 | 5.90 | 5.90 | 1.20% | 9,052 |
| Dec 4, 2025 | 5.85 | 5.91 | 5.83 | 5.83 | 5.83 | -0.95% | 14,516 |
| Dec 3, 2025 | 5.84 | 5.89 | 5.78 | 5.89 | 5.89 | 2.19% | 24,678 |
| Dec 2, 2025 | 5.73 | 5.77 | 5.69 | 5.76 | 5.76 | 2.86% | 19,449 |
| Dec 1, 2025 | 5.63 | 5.70 | 5.60 | 5.60 | 5.60 | -0.36% | 13,393 |
| Nov 28, 2025 | 5.73 | 5.76 | 5.62 | 5.62 | 5.62 | -4.00% | 16,866 |
| Nov 26, 2025 | 5.79 | 5.86 | 5.79 | 5.85 | 5.85 | 0.64% | 64,577 |
| Nov 25, 2025 | 5.77 | 5.85 | 5.75 | 5.82 | 5.82 | 0.47% | 29,129 |
| Nov 24, 2025 | 5.83 | 5.83 | 5.74 | 5.79 | 5.79 | 1.22% | 57,958 |
| Nov 21, 2025 | 5.65 | 5.72 | 5.61 | 5.72 | 5.72 | - | 9,700 |
| Nov 20, 2025 | 5.76 | 5.77 | 5.65 | 5.72 | 5.72 | 1.06% | 49,572 |
| Nov 19, 2025 | 5.64 | 5.67 | 5.53 | 5.66 | 5.66 | 4.24% | 16,340 |
| Nov 18, 2025 | 5.65 | 5.65 | 5.43 | 5.43 | 5.43 | -6.70% | 30,406 |
| Nov 17, 2025 | 5.89 | 5.94 | 5.82 | 5.82 | 5.82 | -1.12% | 68,071 |
| Nov 14, 2025 | 5.81 | 5.90 | 5.81 | 5.89 | 5.89 | 2.01% | 17,108 |
| Nov 13, 2025 | 5.84 | 5.89 | 5.77 | 5.77 | 5.77 | -1.18% | 12,215 |
| Nov 12, 2025 | 5.70 | 5.85 | 5.70 | 5.84 | 5.84 | -0.19% | 13,255 |
| Nov 11, 2025 | 5.70 | 5.85 | 5.68 | 5.85 | 5.85 | 1.00% | 22,151 |
| Nov 10, 2025 | 5.70 | 5.80 | 5.70 | 5.79 | 5.79 | 0.73% | 13,574 |
| Nov 7, 2025 | 5.72 | 5.76 | 5.67 | 5.75 | 5.75 | 2.31% | 8,309 |
| Nov 6, 2025 | 5.65 | 5.72 | 5.57 | 5.62 | 5.62 | -2.60% | 75,410 |
| Nov 5, 2025 | 5.60 | 5.77 | 5.59 | 5.77 | 5.77 | -0.17% | 52,671 |
| Nov 4, 2025 | 5.71 | 5.78 | 5.66 | 5.78 | 5.78 | -1.37% | 53,415 |
| Nov 3, 2025 | 5.84 | 5.87 | 5.79 | 5.86 | 5.86 | -2.17% | 12,159 |
| Oct 31, 2025 | 5.98 | 6.02 | 5.94 | 5.99 | 5.99 | -0.50% | 27,655 |
| Oct 30, 2025 | 5.76 | 6.13 | 5.73 | 6.02 | 6.02 | 2.38% | 44,372 |
| Oct 29, 2025 | 5.89 | 5.91 | 5.78 | 5.88 | 5.88 | -1.64% | 45,128 |
| Oct 28, 2025 | 5.90 | 5.98 | 5.89 | 5.98 | 5.98 | 1.41% | 13,575 |
| Oct 27, 2025 | 5.89 | 5.94 | 5.85 | 5.90 | 5.90 | 0.60% | 6,557 |
| Oct 24, 2025 | 5.80 | 5.87 | 5.80 | 5.86 | 5.86 | 1.56% | 19,634 |
| Oct 23, 2025 | 5.79 | 5.83 | 5.75 | 5.77 | 5.77 | -2.86% | 26,135 |
| Oct 22, 2025 | 5.94 | 5.96 | 5.90 | 5.94 | 5.94 | -0.67% | 11,002 |
| Oct 21, 2025 | 5.94 | 5.98 | 5.88 | 5.98 | 5.98 | -0.33% | 33,018 |
| Oct 20, 2025 | 5.88 | 6.00 | 5.88 | 6.00 | 6.00 | - | 13,820 |
| Oct 17, 2025 | 5.99 | 6.00 | 5.91 | 6.00 | 6.00 | 0.94% | 19,239 |
| Oct 16, 2025 | 5.85 | 5.95 | 5.85 | 5.94 | 5.94 | 6.75% | 14,342 |