Skip to main content
Telecom Italia S.p.A. (BIT:TIT)
Italy flag Italy · Delayed Price · Currency is EUR
0.500
+0.001 (0.28%)
At close: Dec 5, 2025

Telecom Italia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 8, 20250.490.490.470.470.47-2.76%221,582,900
Oct 7, 20250.490.490.480.490.490.56%150,573,300
Oct 6, 20250.490.490.480.480.480.17%176,146,500
Oct 3, 20250.470.500.470.480.482.57%593,201,700
Oct 2, 20250.460.470.450.470.471.95%262,556,300
Oct 1, 20250.450.460.440.460.463.53%288,971,700
Sep 30, 20250.440.450.440.450.450.93%95,319,640
Sep 29, 20250.440.450.440.440.44-0.41%84,124,340
Sep 26, 20250.440.440.430.440.441.40%135,312,900
Sep 25, 20250.430.440.430.440.441.51%162,900,900
Sep 24, 20250.430.430.420.430.430.19%80,897,440
Sep 23, 20250.440.440.430.430.43-1.90%117,158,800
Sep 22, 20250.440.440.440.440.44-0.97%67,559,710
Sep 19, 20250.440.450.440.440.44-0.32%178,940,800
Sep 18, 20250.450.450.440.440.44-1.22%147,749,000
Sep 17, 20250.440.450.440.450.451.58%134,516,200
Sep 16, 20250.450.450.440.440.44-1.03%121,032,800
Sep 15, 20250.440.450.440.450.450.93%94,744,520
Sep 12, 20250.440.440.440.440.440.07%65,696,900
Sep 11, 20250.440.440.440.440.441.12%73,630,720
Sep 10, 20250.450.450.440.440.44-1.99%109,048,400
Sep 9, 20250.440.450.440.450.451.52%131,963,800
Sep 8, 20250.440.440.430.440.441.48%111,256,300
Sep 5, 20250.440.440.430.430.43-1.03%114,334,400
Sep 4, 20250.420.440.420.440.444.89%234,737,500
Sep 3, 20250.420.420.420.420.42-0.62%97,806,080
Sep 2, 20250.420.420.410.420.42-0.80%137,312,100
Sep 1, 20250.410.420.410.420.423.34%209,490,000
Aug 29, 20250.410.410.400.410.41-1.06%315,018,300
Aug 28, 20250.450.460.410.410.41-8.79%701,032,900
Aug 27, 20250.450.460.450.450.45-0.26%90,456,440
Aug 26, 20250.460.460.450.460.46-0.91%182,198,800
Aug 25, 20250.460.460.450.460.46-0.35%67,146,620
Aug 22, 20250.460.460.460.460.460.28%83,439,780
Aug 21, 20250.460.470.460.460.46-0.82%90,562,240
Aug 20, 20250.470.470.460.460.46-1.61%106,953,800
Aug 19, 20250.470.470.470.470.470.36%159,415,100
Aug 18, 20250.460.470.460.470.472.29%191,848,000
Aug 14, 20250.450.460.450.460.462.80%211,197,200
Aug 13, 20250.450.450.450.450.45-0.38%133,736,900
Aug 12, 20250.450.450.440.450.450.63%106,156,600
Aug 11, 20250.440.450.440.450.452.79%195,396,900
Aug 8, 20250.430.440.430.430.431.24%184,371,500
Aug 7, 20250.420.430.420.430.431.28%183,380,600
Aug 6, 20250.410.430.410.420.421.98%336,057,300
Aug 5, 20250.410.410.410.410.411.74%138,460,800
Aug 4, 20250.400.410.400.410.410.87%109,516,400
Aug 1, 20250.400.400.400.400.40-0.02%111,909,500
Jul 31, 20250.410.410.400.400.40-0.15%78,896,900
Jul 30, 20250.410.410.400.400.40-0.71%96,708,670
Jul 29, 20250.410.410.400.410.410.39%88,665,290
Jul 28, 20250.410.410.400.410.41-0.39%74,915,300
Jul 25, 20250.400.410.400.410.410.82%79,180,730
Jul 24, 20250.400.410.400.400.400.72%118,704,000
Jul 23, 20250.410.410.400.400.40-1.28%139,114,600
Jul 22, 20250.400.410.400.410.410.52%43,778,300
Jul 21, 20250.410.410.400.400.40-0.71%55,749,840
Jul 18, 20250.410.410.410.410.410.37%65,009,930