Skip to main content
Telecom Italia S.p.A. (BIT:TITR)
Italy flag Italy · Delayed Price · Currency is EUR
0.570
-0.003 (-0.52%)
Dec 8, 2025, 9:47 AM CET

Telecom Italia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%32,153,067
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
Oct 8, 20250.540.540.530.530.53-2.25%27,857,320
Oct 7, 20250.540.550.540.540.54-0.22%20,375,510
Oct 6, 20250.550.550.540.540.54-0.07%28,671,320
Oct 3, 20250.530.560.520.540.543.39%81,880,450
Oct 2, 20250.510.530.500.530.532.82%38,505,380
Oct 1, 20250.490.510.490.510.513.65%44,972,490
Sep 30, 20250.480.500.480.490.491.07%15,861,980
Sep 29, 20250.490.490.490.490.49-15,565,790
Sep 26, 20250.480.490.480.490.491.75%27,668,410
Sep 25, 20250.470.490.470.480.481.05%30,583,520
Sep 24, 20250.480.480.470.470.47-0.63%19,889,050
Sep 23, 20250.490.490.480.480.48-1.75%29,508,910
Sep 22, 20250.490.490.490.490.49-0.78%11,242,890
Sep 19, 20250.490.500.480.490.49-0.79%91,140,720
Sep 18, 20250.500.510.490.490.49-1.12%23,878,350
Sep 17, 20250.500.510.490.500.500.52%21,161,200
Sep 16, 20250.500.500.490.500.50-1.23%18,422,500
Sep 15, 20250.500.510.500.500.500.74%15,599,100
Sep 12, 20250.500.500.490.500.500.14%9,214,934
Sep 11, 20250.490.500.490.500.501.08%8,734,697
Sep 10, 20250.510.510.490.490.49-2.40%17,704,180
Sep 9, 20250.500.510.500.500.501.67%22,294,020
Sep 8, 20250.490.500.490.500.501.53%20,351,950
Sep 5, 20250.500.500.490.490.49-0.51%19,432,310
Sep 4, 20250.470.490.470.490.493.91%39,853,350
Sep 3, 20250.470.480.470.470.47-0.11%12,320,180
Sep 2, 20250.480.480.460.470.47-0.32%20,007,470
Sep 1, 20250.470.480.460.480.482.90%28,651,620
Aug 29, 20250.470.470.450.460.46-0.94%52,082,930
Aug 28, 20250.510.520.460.470.47-8.81%104,479,500
Aug 27, 20250.510.520.510.510.51-0.27%13,252,090
Aug 26, 20250.520.520.510.510.51-1.04%20,074,020
Aug 25, 20250.520.520.510.520.52-0.27%8,593,484
Aug 22, 20250.520.520.510.520.520.08%13,357,530
Aug 21, 20250.520.520.510.520.52-0.61%16,805,610
Aug 20, 20250.530.530.520.520.52-0.95%17,467,580
Aug 19, 20250.530.530.520.530.53-0.49%35,037,560
Aug 18, 20250.520.530.510.530.533.60%47,400,410
Aug 14, 20250.500.510.500.510.513.38%51,419,800
Aug 13, 20250.500.500.490.490.49-0.02%25,469,740
Aug 12, 20250.490.500.490.490.490.77%14,715,820
Aug 11, 20250.480.490.480.490.492.40%30,795,870
Aug 8, 20250.480.480.480.480.480.86%24,180,370
Aug 7, 20250.470.480.470.480.480.57%25,504,680
Aug 6, 20250.460.480.450.470.472.76%50,970,410
Aug 5, 20250.460.460.450.460.460.59%18,669,650
Aug 4, 20250.450.460.450.460.461.65%18,424,590
Aug 1, 20250.450.450.450.450.45-0.53%10,741,730
Jul 31, 20250.460.460.450.450.45-0.62%14,699,820
Jul 30, 20250.450.460.450.450.45-0.31%14,690,080
Jul 29, 20250.450.460.450.460.461.35%15,844,320
Jul 28, 20250.460.460.450.450.45-0.40%7,932,999
Jul 25, 20250.450.460.450.450.450.94%10,051,830
Jul 24, 20250.450.450.450.450.450.70%12,648,120
Jul 23, 20250.460.460.440.440.44-2.05%20,010,580
Jul 22, 20250.450.460.450.450.450.60%8,191,487
Jul 21, 20250.450.460.450.450.45-0.66%7,574,430
Jul 18, 20250.460.460.450.450.450.26%7,516,119