Skip to main content
Telecom Italia S.p.A. (BIT:TIT)
Italy flag Italy · Delayed Price · Currency is EUR
0.667
+0.006 (0.88%)
Apr 28, 2026, 5:36 PM CET

Telecom Italia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.660.670.660.670.670.88%76,783,027
Apr 27, 20260.660.670.660.660.660.03%72,459,560
Apr 24, 20260.660.670.660.660.660.12%86,046,097
Apr 23, 20260.660.670.660.660.66-0.57%78,687,721
Apr 22, 20260.660.670.660.660.660.61%63,669,840
Apr 21, 20260.670.670.660.660.66-0.96%70,318,594
Apr 20, 20260.660.670.660.670.670.09%76,937,630
Apr 17, 20260.660.670.660.670.671.06%135,391,084
Apr 16, 20260.660.670.660.660.66-0.63%75,540,696
Apr 15, 20260.660.660.650.660.660.79%131,848,200
Apr 14, 20260.660.660.650.660.660.37%120,084,768
Apr 13, 20260.640.660.630.660.662.50%144,774,200
Apr 10, 20260.640.650.640.640.64-0.53%117,718,900
Apr 9, 20260.630.640.630.640.640.91%139,980,241
Apr 8, 20260.650.650.630.640.641.21%144,548,900
Apr 7, 20260.620.640.620.630.630.83%119,082,833
Apr 2, 20260.610.630.610.620.620.45%157,308,900
Apr 1, 20260.610.620.610.620.623.70%196,067,836
Mar 31, 20260.600.610.600.600.600.50%171,718,800
Mar 30, 20260.590.600.590.600.600.71%120,967,800
Mar 27, 20260.600.600.590.590.59-0.97%156,110,800
Mar 26, 20260.590.600.590.600.600.20%169,959,900
Mar 25, 20260.610.610.590.600.60-0.73%245,198,300
Mar 24, 20260.610.610.580.600.60-0.36%231,220,400
Mar 23, 20260.580.620.570.600.604.69%430,393,166
Mar 20, 20260.590.600.580.580.58-2.17%333,335,500
Mar 19, 20260.620.620.590.590.59-5.70%183,336,076
Mar 18, 20260.630.630.620.620.620.58%151,122,800
Mar 17, 20260.600.620.600.620.623.02%162,445,100
Mar 16, 20260.590.600.580.600.601.65%119,362,700
Mar 13, 20260.610.610.580.590.59-2.11%194,489,800
Mar 12, 20260.600.610.590.610.611.99%179,133,934
Mar 11, 20260.600.600.590.590.59-1.66%131,177,129
Mar 10, 20260.600.600.590.600.603.92%177,443,700
Mar 9, 20260.570.580.560.580.58-0.72%175,671,600
Mar 6, 20260.600.600.580.590.59-2.69%273,677,800
Mar 5, 20260.610.620.600.600.60-2.31%124,240,467
Mar 4, 20260.600.620.600.620.620.39%156,421,600
Mar 3, 20260.620.620.580.610.61-2.51%307,979,200
Mar 2, 20260.620.640.610.630.63-1.10%216,932,000
Feb 27, 20260.630.640.620.640.641.31%236,665,200
Feb 26, 20260.660.660.630.630.63-4.33%234,184,200
Feb 25, 20260.660.660.620.660.660.98%354,977,600
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%254,807,600
Feb 12, 20260.630.640.610.630.630.48%230,057,400
Feb 11, 20260.610.630.610.630.631.85%230,181,700
Feb 10, 20260.610.620.610.620.620.56%140,170,100
Feb 9, 20260.600.610.600.610.612.14%185,006,500
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, 20260.590.590.580.580.58-139,850,000
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%143,213,000
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%214,172,000
Jan 15, 20260.560.580.550.570.572.02%348,197,600
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%232,120,100
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%193,079,900
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%86,596,270
Dec 10, 20250.490.490.480.490.49-0.43%71,847,090
Dec 9, 20250.500.500.490.490.49-1.41%121,540,300
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%103,753,900
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