Telecom Italia S.p.A. (TIIAY)
OTCMKTS · Delayed Price · Currency is USD
7.48
+0.18 (2.51%)
At close: Feb 11, 2026
Telecom Italia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 7.49 | 7.49 | 7.42 | 7.48 | 7.48 | 2.51% | 9,826 |
| Feb 10, 2026 | 7.30 | 7.34 | 7.27 | 7.30 | 7.30 | 0.27% | 25,709 |
| Feb 9, 2026 | 7.24 | 7.36 | 7.24 | 7.28 | 7.28 | 2.75% | 13,387 |
| Feb 6, 2026 | 7.01 | 7.14 | 7.01 | 7.09 | 7.09 | 2.53% | 7,520 |
| Feb 5, 2026 | 6.86 | 6.91 | 6.83 | 6.91 | 6.91 | 0.83% | 9,572 |
| Feb 4, 2026 | 6.89 | 6.89 | 6.81 | 6.85 | 6.85 | -0.65% | 15,194 |
| Feb 3, 2026 | 6.92 | 6.92 | 6.88 | 6.90 | 6.90 | 0.26% | 7,559 |
| Feb 2, 2026 | 6.84 | 6.92 | 6.84 | 6.88 | 6.88 | 2.38% | 39,674 |
| Jan 30, 2026 | 6.80 | 6.80 | 6.72 | 6.72 | 6.72 | -0.74% | 10,692 |
| Jan 29, 2026 | 6.97 | 6.97 | 6.76 | 6.77 | 6.77 | -3.15% | 12,692 |
| Jan 28, 2026 | 6.99 | 7.05 | 6.97 | 6.99 | 6.99 | 0.14% | 13,594 |
| Jan 27, 2026 | 6.88 | 6.99 | 6.88 | 6.98 | 6.98 | 1.93% | 10,565 |
| Jan 26, 2026 | 6.83 | 6.85 | 6.82 | 6.85 | 6.85 | 1.75% | 11,684 |
| Jan 23, 2026 | 6.68 | 6.73 | 6.68 | 6.73 | 6.73 | -0.74% | 12,943 |
| Jan 22, 2026 | 6.75 | 6.78 | 6.75 | 6.78 | 6.78 | 2.57% | 20,434 |
| Jan 21, 2026 | 6.63 | 6.65 | 6.57 | 6.61 | 6.61 | 1.07% | 15,538 |
| Jan 20, 2026 | 6.58 | 6.58 | 6.50 | 6.54 | 6.54 | -1.21% | 10,751 |
| Jan 16, 2026 | 6.60 | 6.62 | 6.58 | 6.62 | 6.62 | 0.91% | 20,207 |
| Jan 15, 2026 | 6.59 | 6.64 | 6.54 | 6.56 | 6.56 | 1.94% | 46,892 |
| Jan 14, 2026 | 6.42 | 6.46 | 6.42 | 6.44 | 6.44 | 4.13% | 5,984 |
| Jan 13, 2026 | 6.20 | 6.20 | 6.09 | 6.18 | 6.18 | -1.28% | 7,417 |
| Jan 12, 2026 | 6.26 | 6.39 | 6.23 | 6.26 | 6.26 | -0.32% | 9,985 |
| Jan 9, 2026 | 6.25 | 6.28 | 6.25 | 6.28 | 6.28 | -0.32% | 37,254 |
| Jan 8, 2026 | 6.23 | 6.33 | 6.23 | 6.30 | 6.30 | -2.33% | 9,301 |
| Jan 7, 2026 | 6.25 | 6.45 | 6.25 | 6.45 | 6.45 | 6.97% | 18,949 |
| Jan 6, 2026 | 6.10 | 6.13 | 6.00 | 6.03 | 6.03 | -0.81% | 74,292 |
| Jan 5, 2026 | 5.99 | 6.11 | 5.99 | 6.08 | 6.08 | 1.66% | 10,545 |
| Jan 2, 2026 | 5.96 | 5.99 | 5.89 | 5.98 | 5.98 | -2.76% | 42,805 |
| Dec 31, 2025 | 6.03 | 6.15 | 5.95 | 6.15 | 6.15 | 1.23% | 4,995 |
| Dec 30, 2025 | 6.01 | 6.13 | 6.01 | 6.08 | 6.08 | 1.93% | 15,158 |
| Dec 29, 2025 | 5.99 | 6.04 | 5.96 | 5.96 | 5.96 | -3.09% | 8,842 |
| 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 |