Skip to main content
Telecom Italia S.p.A. (BIT:TITR)
Italy flag Italy · Delayed Price · Currency is EUR
0.713
-0.012 (-1.71%)
Mar 5, 2026, 4:05 PM CET

Telecom Italia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 20260.720.730.710.72-0.25%20,539,083
Mar 3, 20260.730.730.690.720.72-2.36%38,624,290
Mar 2, 20260.720.750.700.740.74-0.49%70,114,346
Feb 27, 20260.740.750.720.740.740.79%725,077,400
Feb 26, 20260.760.770.730.740.74-3.66%22,097,250
Feb 25, 20260.760.770.720.760.760.98%37,809,700
Feb 24, 20260.750.770.750.760.760.13%30,326,840
Feb 23, 20260.770.770.750.760.76-1.77%33,864,390
Feb 20, 20260.750.770.740.770.772.02%51,751,240
Feb 19, 20260.750.760.740.750.750.32%17,794,710
Feb 18, 20260.770.770.750.750.75-1.62%21,689,260
Feb 17, 20260.740.760.740.760.763.24%29,443,240
Feb 16, 20260.750.750.740.740.74-1.10%14,215,500
Feb 13, 20260.730.750.730.750.751.93%27,301,160
Feb 12, 20260.730.740.720.730.730.19%35,626,900
Feb 11, 20260.720.740.720.730.732.35%34,842,320
Feb 10, 20260.710.720.710.720.720.51%23,818,130
Feb 9, 20260.700.720.700.710.711.28%36,830,440
Feb 6, 20260.690.710.680.700.702.18%35,190,860
Feb 5, 20260.680.690.670.690.690.67%17,606,030
Feb 4, 20260.690.700.680.680.68-0.98%31,781,420
Feb 3, 20260.690.690.680.690.690.23%35,187,780
Feb 2, 20260.660.690.660.690.692.99%34,154,850
Jan 30, 20260.670.680.670.670.67-0.59%37,550,100
Jan 29, 20260.690.700.670.670.67-3.22%35,488,550
Jan 28, 20260.690.700.680.700.701.46%31,222,590
Jan 27, 20260.680.690.670.690.690.82%25,957,510
Jan 26, 20260.680.690.680.680.681.01%24,449,950
Jan 23, 20260.680.690.670.670.67-1.46%19,239,180
Jan 22, 20260.680.680.670.680.681.49%23,008,850
Jan 21, 20260.660.680.660.670.670.96%44,101,400
Jan 20, 20260.680.680.660.670.67-2.00%31,112,400
Jan 19, 20260.670.680.670.680.680.59%21,365,220
Jan 16, 20260.670.680.660.680.680.33%27,337,820
Jan 15, 20260.660.680.660.670.672.03%44,528,880
Jan 14, 20260.640.660.640.660.663.61%53,997,910
Jan 13, 20260.640.650.630.640.64-1.24%68,378,380
Jan 12, 20260.650.650.640.650.65-0.25%31,878,270
Jan 9, 20260.650.650.640.650.650.28%33,655,220
Jan 8, 20260.650.650.640.650.65-1.53%46,801,190
Jan 7, 20260.630.660.630.660.664.83%65,605,380
Jan 6, 20260.630.640.620.630.63-0.06%41,537,870
Jan 5, 20260.620.630.610.630.631.33%32,760,930
Jan 2, 20260.620.630.610.620.62-0.93%34,286,300
Dec 30, 20250.610.620.610.620.621.01%21,883,430
Dec 29, 20250.620.630.610.620.62-1.28%31,641,050
Dec 23, 20250.620.630.610.620.620.16%124,508,100
Dec 22, 20250.630.630.580.620.628.60%336,232,400
Dec 19, 20250.570.580.570.570.570.77%23,659,740
Dec 18, 20250.570.570.560.570.570.14%19,359,720
Dec 17, 20250.580.580.570.570.57-0.73%19,452,760
Dec 16, 20250.570.590.570.570.57-0.21%33,986,170
Dec 15, 20250.560.580.560.570.573.12%51,187,830
Dec 12, 20250.560.570.560.560.560.04%22,651,060
Dec 11, 20250.560.560.550.560.56-0.11%18,910,880
Dec 10, 20250.560.560.550.560.56-0.29%7,844,106
Dec 9, 20250.570.570.560.560.56-1.76%21,698,230
Dec 8, 20250.570.570.560.570.57-0.66%16,098,440
Dec 5, 20250.570.590.570.570.570.63%37,814,690
Dec 4, 20250.570.570.560.570.570.92%13,529,050
Dec 3, 20250.560.570.550.560.561.69%36,485,040
Dec 2, 20250.540.560.540.550.551.31%15,920,650
Dec 1, 20250.550.550.540.550.55-0.58%12,902,640
Nov 28, 20250.560.560.550.550.55-1.25%11,033,690
Nov 27, 20250.560.560.560.560.56-1.59%10,053,950
Nov 26, 20250.560.570.560.570.571.40%10,900,040
Nov 25, 20250.560.570.560.560.56-0.46%9,243,645
Nov 24, 20250.550.570.550.560.562.59%32,153,060
Nov 21, 20250.540.550.540.550.55-1.16%26,861,830
Nov 20, 20250.550.560.540.550.552.10%29,519,240
Nov 19, 20250.530.550.530.540.542.15%21,414,010
Nov 18, 20250.560.560.530.530.53-6.18%27,955,770
Nov 17, 20250.560.570.560.570.570.75%18,708,470
Nov 14, 20250.560.560.550.560.560.93%12,084,940
Nov 13, 20250.560.560.560.560.560.18%10,375,870
Nov 12, 20250.560.560.550.560.56-0.32%9,116,547
Nov 11, 20250.550.560.540.560.560.04%16,924,940
Nov 10, 20250.550.560.540.560.561.94%18,691,840
Nov 7, 20250.540.550.540.550.551.67%29,962,130
Nov 6, 20250.550.550.530.540.54-1.50%53,614,490
Nov 5, 20250.550.550.540.550.55-1.59%17,399,870
Nov 4, 20250.550.560.540.550.55-0.57%20,644,450
Nov 3, 20250.580.580.560.560.56-3.19%19,245,710
Oct 31, 20250.580.590.570.580.58-1.54%22,307,490
Oct 30, 20250.560.590.550.590.594.43%53,836,910
Oct 29, 20250.560.570.560.560.56-0.71%10,814,010
Oct 28, 20250.560.570.550.560.56-0.32%17,256,570
Oct 27, 20250.570.570.560.570.570.60%8,491,391
Oct 24, 20250.560.560.550.560.561.55%10,633,890
Oct 23, 20250.570.570.550.550.55-2.02%19,432,170
Oct 22, 20250.570.570.560.570.57-0.11%13,925,800
Oct 21, 20250.570.580.560.570.57-0.84%28,127,720
Oct 20, 20250.570.570.560.570.570.25%25,985,800
Oct 17, 20250.560.570.550.570.570.89%30,848,530
Oct 16, 20250.550.570.550.560.564.32%46,371,080
Oct 15, 20250.550.560.540.540.541.01%39,009,230
Oct 14, 20250.540.540.530.540.54-1.54%25,502,960
Oct 13, 20250.540.550.540.540.541.53%40,254,160
Oct 10, 20250.550.550.530.540.54-2.19%44,901,360
Oct 9, 20250.530.550.530.550.553.59%65,541,140