Skip to main content
Telecom Italia S.p.A. (ETR:TQI)
Germany flag Germany · Delayed Price · Currency is EUR
0.619
-0.061 (-8.97%)
At close: Apr 28, 2026

Telecom Italia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.660.670.620.620.62-8.97%24
Apr 27, 20260.660.680.660.680.6810.39%14,375
Apr 24, 20260.620.620.620.620.620.06%-
Apr 23, 20260.660.660.620.620.62-3.03%1,443
Apr 22, 20260.670.670.630.630.632.65%36,661
Apr 21, 20260.660.660.620.620.62-2.58%7,124
Apr 20, 20260.660.670.630.630.63-34,864
Apr 17, 20260.630.630.630.630.63-500
Apr 16, 20260.670.670.630.630.632.89%6,758
Apr 15, 20260.650.660.620.620.62-2.80%18,741
Apr 14, 20260.660.660.630.630.633.52%42,523
Apr 13, 20260.640.640.610.610.61-0.33%16,826
Apr 10, 20260.620.620.620.620.62--
Apr 9, 20260.640.640.620.620.62-49,807
Apr 8, 20260.640.640.620.620.62-3.09%26,983
Apr 7, 20260.630.630.630.630.63-29,123
Apr 2, 20260.620.630.620.630.636.48%1,300
Apr 1, 20260.610.620.600.600.60-1.10%80,143
Mar 31, 20260.600.610.600.600.60-5.04%68,539
Mar 30, 20260.590.630.590.630.63-59,220
Mar 27, 20260.590.630.590.630.63-36,957
Mar 26, 20260.600.630.600.630.636.58%56,121
Mar 25, 20260.600.600.600.600.601.64%59,484
Mar 24, 20260.600.600.590.590.59-4.96%33,668
Mar 23, 20260.600.620.590.620.626.42%62,699
Mar 20, 20260.590.590.580.580.58-3.21%51,404
Mar 19, 20260.610.610.600.600.600.13%61,000
Mar 18, 20260.620.620.600.600.60-5.83%16,130
Mar 17, 20260.610.630.610.630.638.15%84,614
Mar 16, 20260.590.600.590.590.590.86%184,007
Mar 13, 20260.600.600.580.580.58-3.87%33,652
Mar 12, 20260.600.610.590.610.612.65%104,736
Mar 11, 20260.600.600.590.590.595.66%78,814
Mar 10, 20260.590.600.560.560.565.12%35,040
Mar 9, 20260.570.580.530.530.53-15.15%130,462
Mar 6, 20260.580.630.580.630.634.16%72,304
Mar 5, 20260.620.620.600.600.60-8.61%15,225
Mar 4, 20260.600.660.600.660.667.25%13,204
Mar 3, 20260.600.610.590.610.61-2.05%205,955
Mar 2, 20260.620.630.620.630.63-1.42%19,822
Feb 27, 20260.630.640.630.630.63-1.40%6,285
Feb 26, 20260.640.640.640.640.64-2.48%37,352
Feb 25, 20260.630.660.630.660.661.26%34,498
Feb 24, 20260.660.660.650.650.650.56%16,600
Feb 23, 20260.660.660.650.650.650.87%4,462
Feb 20, 20260.640.640.640.640.64-0.59%18,226
Feb 19, 20260.640.650.640.650.650.53%23,150
Feb 18, 20260.660.660.640.640.64-1.23%25,353
Feb 17, 20260.640.650.640.650.652.36%57,616
Feb 16, 20260.640.640.630.640.64-0.38%1,784
Feb 13, 20260.640.640.640.640.645.14%113,841
Feb 12, 20260.630.640.610.610.61-4.08%23,609
Feb 11, 20260.620.630.620.630.633.03%36,028
Feb 10, 20260.620.620.610.610.610.49%33,810
Feb 9, 20260.610.610.610.610.61-1.29%84,744
Feb 6, 20260.590.620.590.620.623.93%45,529
Feb 5, 20260.580.600.580.600.601.53%37,193
Feb 4, 20260.580.590.580.590.59-0.54%16,851
Feb 3, 20260.590.590.580.590.593.00%33,652
Feb 2, 20260.570.580.570.570.571.38%35,113
Jan 30, 20260.570.570.570.570.57-2.69%50,478
Jan 29, 20260.590.590.570.580.58-0.38%26,621
Jan 28, 20260.580.600.580.580.583.19%147,415
Jan 27, 20260.570.570.570.570.57-1.74%17,275
Jan 26, 20260.580.580.580.580.5810.32%942
Jan 23, 20260.570.570.520.520.52-1.66%138,045
Jan 22, 20260.580.580.530.530.53-7.92%16,146
Jan 21, 20260.560.580.560.580.583.08%22,208
Jan 20, 20260.560.560.560.560.567.55%7,794
Jan 19, 20260.560.560.520.520.52-4,122
Jan 16, 20260.570.570.520.520.52-0.15%70,262
Jan 15, 20260.560.570.520.520.52-3.24%124,006
Jan 14, 20260.530.550.530.540.542.36%134,383
Jan 13, 20260.530.530.530.530.53-2.23%56,140
Jan 12, 20260.530.540.530.540.545.46%18,715
Jan 9, 20260.510.510.510.510.51-7.65%-
Jan 8, 20260.550.550.530.550.55-3.43%153,062
Jan 7, 20260.520.570.520.570.578.64%123,094
Jan 6, 20260.530.530.520.530.530.92%235,074
Jan 5, 20260.510.520.510.520.521.56%213,135
Jan 2, 20260.520.520.510.510.510.20%63,900
Dec 30, 20250.510.510.510.510.51-1.04%70,231
Dec 29, 20250.510.520.510.520.5210.16%103,403
Dec 23, 20250.520.520.470.470.47-8.87%119,601
Dec 22, 20250.510.520.470.520.522.06%120,255
Dec 19, 20250.510.510.500.500.50-1.21%90,716
Dec 18, 20250.500.510.490.510.51-0.20%14,204
Dec 17, 20250.510.510.500.510.51-0.51%17,983
Dec 16, 20250.500.510.500.510.5113.02%105,468
Dec 15, 20250.500.500.460.460.46-9.09%109,089
Dec 12, 20250.500.500.490.500.5011.21%18,344
Dec 11, 20250.480.490.450.450.45-9.27%11,395
Dec 10, 20250.490.500.490.500.5010.41%192
Dec 9, 20250.490.490.450.450.45-8.82%155
Dec 8, 20250.500.500.490.490.49-4.20%82,423
Dec 5, 20250.500.510.500.510.5113.17%138,708
Dec 4, 20250.490.490.450.450.45-3.15%2
Dec 3, 20250.500.500.470.470.47-6.47%67,118
Dec 2, 20250.490.500.490.500.50-15
Dec 1, 20250.480.500.480.500.506.92%117