Skip to main content
Telecom Italia S.p.A. (BIT:TITR)
Italy flag Italy · Delayed Price · Currency is EUR
0.780
+0.009 (1.11%)
Apr 28, 2026, 5:35 PM CET

Telecom Italia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.770.780.770.780.781.11%10,919,530
Apr 27, 20260.770.780.770.770.770.05%8,182,923
Apr 24, 20260.770.780.770.770.77-0.08%10,032,360
Apr 23, 20260.770.780.770.770.77-0.08%7,458,941
Apr 22, 20260.770.780.770.770.770.29%11,150,400
Apr 21, 20260.770.780.770.770.77-0.87%14,455,240
Apr 20, 20260.770.780.770.780.78-0.31%15,175,820
Apr 17, 20260.770.780.770.780.781.59%32,021,320
Apr 16, 20260.770.780.760.770.77-0.65%12,070,010
Apr 15, 20260.760.770.760.770.770.84%27,780,880
Apr 14, 20260.770.770.760.770.770.21%34,004,659
Apr 13, 20260.740.760.740.760.762.19%32,361,730
Apr 10, 20260.750.750.750.750.75-0.51%23,415,240
Apr 9, 20260.740.750.740.750.750.89%61,793,140
Apr 8, 20260.750.750.740.750.751.61%11,444,820
Apr 7, 20260.730.750.730.730.730.25%21,140,390
Apr 2, 20260.720.730.720.730.730.63%75,129,430
Apr 1, 20260.720.730.710.730.733.24%24,287,950
Mar 31, 20260.710.710.700.700.70-0.11%54,987,030
Mar 30, 20260.700.710.690.710.710.14%16,422,710
Mar 27, 20260.700.710.690.700.70-0.11%52,176,960
Mar 26, 20260.700.710.690.700.700.60%20,040,710
Mar 25, 20260.710.710.700.700.70-0.85%26,214,220
Mar 24, 20260.710.710.690.710.71-0.48%23,151,900
Mar 23, 20260.690.730.680.710.713.80%39,560,780
Mar 20, 20260.700.700.680.680.68-1.84%192,150,175
Mar 19, 20260.720.720.690.700.70-4.52%17,970,430
Mar 18, 20260.730.740.720.730.730.14%20,655,550
Mar 17, 20260.700.730.700.730.733.03%24,890,300
Mar 16, 20260.700.710.690.710.710.80%9,399,985
Mar 13, 20260.720.720.690.700.70-2.37%12,968,590
Mar 12, 20260.710.720.700.720.721.73%14,267,890
Mar 11, 20260.710.710.700.710.71-0.34%10,671,240
Mar 10, 20260.700.710.700.710.712.52%50,230,150
Mar 9, 20260.670.690.660.690.69-0.14%26,200,340
Mar 6, 20260.710.710.690.690.69-2.12%123,010,502
Mar 5, 20260.730.730.710.710.71-2.40%30,899,500
Mar 4, 20260.720.730.710.730.730.58%30,811,640
Mar 3, 20260.730.730.690.720.72-2.36%38,624,290
Mar 2, 20260.720.750.700.740.74-0.49%70,114,340
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, 20260.630.640.620.630.62-0.06%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