Skip to main content
Telecom Italia S.p.A. (BIT:TIT)
Italy flag Italy · Delayed Price · Currency is EUR
0.613
-0.000 (-0.07%)
Mar 4, 2026, 1:35 PM CET

Telecom Italia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 20260.600.610.600.60--1.50%26,268,099
Mar 3, 20260.620.620.580.610.61-2.51%307,979,200
Mar 2, 20260.620.640.610.630.63-1.10%216,932,062
Feb 27, 20260.630.640.620.640.641.31%236,665,286
Feb 26, 20260.660.660.630.630.63-4.33%234,184,200
Feb 25, 20260.660.660.620.660.660.98%354,977,631
Feb 24, 20260.650.670.650.650.650.40%188,222,600
Feb 23, 20260.660.670.650.650.65-1.91%134,486,000
Feb 20, 20260.640.660.640.660.662.01%221,618,500
Feb 19, 20260.650.650.630.650.650.28%157,241,800
Feb 18, 20260.660.660.640.650.65-1.68%228,610,400
Feb 17, 20260.640.660.640.660.663.08%205,374,900
Feb 16, 20260.640.640.630.640.64-1.03%117,593,300
Feb 13, 20260.630.650.630.640.642.16%254,807,626
Feb 12, 20260.630.640.610.630.630.48%230,057,455
Feb 11, 20260.610.630.610.630.631.85%230,181,709
Feb 10, 20260.610.620.610.620.620.56%140,170,128
Feb 9, 20260.600.610.600.610.612.14%185,006,558
Feb 6, 20260.580.600.580.600.602.57%217,812,700
Feb 5, 20260.580.580.570.580.581.00%164,564,200
Feb 4, 20260.580.590.580.580.58-1.13%250,705,100
Feb 3, 20260.590.590.580.580.58-139,850,019
Feb 2, 20260.570.580.560.580.582.60%133,218,400
Jan 30, 20260.570.570.560.570.570.74%133,655,700
Jan 29, 20260.590.600.570.570.57-3.97%235,818,700
Jan 28, 20260.580.590.580.590.591.55%176,876,500
Jan 27, 20260.580.580.570.580.580.83%143,213,005
Jan 26, 20260.570.580.570.580.581.05%177,039,900
Jan 23, 20260.580.580.560.570.57-1.18%157,038,900
Jan 22, 20260.570.580.570.580.582.05%186,793,900
Jan 21, 20260.560.570.550.560.561.04%163,942,400
Jan 20, 20260.570.570.560.560.56-2.85%205,291,300
Jan 19, 20260.570.580.560.580.580.98%152,122,500
Jan 16, 20260.570.570.560.570.570.74%214,172,096
Jan 15, 20260.560.580.550.570.572.02%348,197,682
Jan 14, 20260.530.550.530.550.554.65%431,459,600
Jan 13, 20260.540.540.530.530.53-1.30%209,238,000
Jan 12, 20260.540.540.530.540.54-0.22%179,265,200
Jan 9, 20260.540.540.530.540.540.45%204,489,700
Jan 8, 20260.540.550.530.540.54-1.87%232,120,128
Jan 7, 20260.520.550.520.550.555.78%371,109,000
Jan 6, 20260.520.530.510.520.520.55%285,755,100
Jan 5, 20260.510.520.510.510.511.38%193,079,914
Jan 2, 20260.520.520.510.510.51-1.52%202,746,200
Dec 30, 20250.510.520.500.510.511.62%147,985,500
Dec 29, 20250.520.520.510.510.51-2.17%189,663,400
Dec 23, 20250.510.520.500.520.520.39%428,754,200
Dec 22, 20250.520.520.470.510.512.55%1,100,142,000
Dec 19, 20250.490.510.490.500.501.76%332,148,700
Dec 18, 20250.500.500.490.490.49-0.58%145,980,400
Dec 17, 20250.500.510.500.500.50-0.84%139,203,300
Dec 16, 20250.500.510.500.500.500.04%260,714,000
Dec 15, 20250.500.500.490.500.501.67%287,224,100
Dec 12, 20250.490.500.490.490.490.37%200,924,000
Dec 11, 20250.490.490.480.490.490.78%86,596,277
Dec 10, 20250.490.490.480.490.49-0.43%71,847,090
Dec 9, 20250.500.500.490.490.49-1.41%121,540,304
Dec 8, 20250.500.500.490.500.50-0.98%114,521,000
Dec 5, 20250.500.510.500.500.500.28%270,095,300
Dec 4, 20250.500.500.490.500.500.69%103,753,973
Dec 3, 20250.490.500.490.500.501.37%187,146,800
Dec 2, 20250.480.490.480.490.491.39%144,078,600
Dec 1, 20250.490.490.480.480.48-0.54%102,107,100
Nov 28, 20250.490.500.480.480.48-1.80%118,848,800
Nov 27, 20250.500.500.490.490.49-1.42%75,442,400
Nov 26, 20250.500.500.490.500.500.60%106,995,400
Nov 25, 20250.500.500.490.500.500.28%93,302,190
Nov 24, 20250.490.500.490.500.501.99%221,109,789
Nov 21, 20250.480.490.480.490.49-0.63%169,886,300
Nov 20, 20250.490.500.480.490.491.83%207,264,889
Nov 19, 20250.470.480.470.480.482.69%165,276,900
Nov 18, 20250.490.490.470.470.47-6.66%267,133,300
Nov 17, 20250.500.510.500.500.500.56%144,924,200
Nov 14, 20250.490.500.490.500.500.65%130,621,100
Nov 13, 20250.500.500.490.500.500.16%154,809,900
Nov 12, 20250.500.500.490.500.50-0.16%170,296,200
Nov 11, 20250.490.500.480.500.500.75%187,935,000
Nov 10, 20250.490.490.480.490.490.84%159,562,500
Nov 7, 20250.480.490.480.490.491.71%200,694,000
Nov 6, 20250.490.490.470.480.48-1.74%318,434,500
Nov 5, 20250.490.490.480.490.49-1.11%152,797,700
Nov 4, 20250.490.500.490.490.49-1.10%157,123,700
Nov 3, 20250.510.510.500.500.50-2.33%148,733,300
Oct 31, 20250.520.530.510.510.51-2.33%181,285,200
Oct 30, 20250.500.530.490.520.524.81%352,890,600
Oct 29, 20250.510.510.500.500.50-1.23%97,552,600
Oct 28, 20250.500.510.500.510.510.48%110,613,600
Oct 27, 20250.500.500.500.500.500.40%72,457,960
Oct 24, 20250.500.500.490.500.501.68%89,798,370
Oct 23, 20250.510.510.490.490.49-2.93%187,520,000
Oct 22, 20250.510.510.500.510.51-0.08%103,064,100
Oct 21, 20250.510.520.510.510.51-0.66%213,113,900
Oct 20, 20250.510.510.500.510.510.91%160,661,900
Oct 17, 20250.500.510.500.510.510.08%255,574,900
Oct 16, 20250.490.510.490.510.515.76%482,423,600
Oct 15, 20250.490.500.480.480.480.65%286,143,400
Oct 14, 20250.480.480.470.480.48-1.73%150,532,600
Oct 13, 20250.480.490.480.480.482.00%221,668,200
Oct 10, 20250.480.490.470.470.47-2.22%186,680,600
Oct 9, 20250.480.490.470.490.492.84%241,941,000