Skip to main content
Telecom Italia S.p.A. (FRA:TQI)
Germany flag Germany · Delayed Price · Currency is EUR
0.455
-0.015 (-3.15%)
Last updated: Dec 4, 2025, 9:00 AM CET

Telecom Italia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.500.500.500.500.50-0.18%-
Dec 4, 20250.490.500.490.500.502.47%1,000
Dec 3, 20250.490.490.490.490.491.71%-
Dec 2, 20250.480.480.480.480.48-0.33%-
Dec 1, 20250.480.480.480.480.48-2.83%1
Nov 28, 20250.490.490.490.490.49-0.12%-
Nov 27, 20250.490.490.490.490.49-0.74%-
Nov 26, 20250.500.500.500.500.500.71%-
Nov 25, 20250.500.500.490.490.49-0.60%15,425
Nov 24, 20250.480.500.480.500.504.64%6,626
Nov 21, 20250.480.480.480.480.48-0.75%-
Nov 20, 20250.480.480.480.480.483.05%-
Nov 19, 20250.470.470.470.470.47-5.43%-
Nov 18, 20250.490.490.490.490.49-1.62%-
Nov 17, 20250.500.500.500.500.502.31%500
Nov 14, 20250.490.490.490.490.49-1.89%330
Nov 13, 20250.490.500.490.500.500.77%36
Nov 12, 20250.490.490.490.490.491.10%495
Nov 11, 20250.490.490.490.490.49-0.43%-
Nov 10, 20250.490.490.490.490.490.06%4,822
Nov 7, 20250.480.490.480.490.490.64%876
Nov 6, 20250.480.490.480.490.49-2.01%1,219
Nov 5, 20250.500.500.490.500.500.81%42,601
Nov 4, 20250.490.490.490.490.490.63%6,020
Nov 3, 20250.510.510.490.490.49-5.13%6,600
Oct 31, 20250.520.520.520.520.52-1.97%-
Oct 30, 20250.500.530.490.530.533.05%10,700
Oct 29, 20250.500.510.500.510.511.27%20,011
Oct 28, 20250.500.510.500.510.510.92%15,006
Oct 27, 20250.500.500.500.500.500.16%1,663
Oct 24, 20250.490.500.490.500.50-0.32%331
Oct 23, 20250.500.500.500.500.50-1.26%-
Oct 22, 20250.500.510.500.510.51-0.12%1,908
Oct 21, 20250.510.510.510.510.51-0.39%5
Oct 20, 20250.510.510.500.510.512.35%24,369
Oct 17, 20250.500.500.500.500.50-0.85%-
Oct 16, 20250.490.500.480.500.504.55%25,352
Oct 15, 20250.480.480.480.480.480.73%-
Oct 14, 20250.480.480.480.480.48-2.53%105,165
Oct 13, 20250.480.490.480.490.492.77%61,002
Oct 10, 20250.480.480.480.480.48-1.85%3,300
Oct 9, 20250.470.490.470.490.491.84%1,900
Oct 8, 20250.490.490.480.480.48-2.49%5,110
Oct 7, 20250.470.490.470.490.491.85%17
Oct 6, 20250.490.490.480.480.48-2.46%14,509
Oct 3, 20250.470.500.470.490.497.27%2,000
Oct 2, 20250.460.470.460.460.46-0.37%6,641
Oct 1, 20250.440.460.440.460.465.69%13,200
Sep 30, 20250.440.440.440.440.44-3.84%-
Sep 29, 20250.450.450.450.450.453.80%10,000
Sep 26, 20250.430.440.430.440.441.94%8,000
Sep 25, 20250.430.430.430.430.43-0.33%-
Sep 24, 20250.430.430.430.430.43-0.88%1,980
Sep 23, 20250.430.430.430.430.43-0.87%-
Sep 22, 20250.440.440.440.440.44-0.55%-
Sep 19, 20250.440.440.440.440.44-2.78%203,000
Sep 18, 20250.450.450.450.450.452.07%825
Sep 17, 20250.440.440.440.440.44-0.52%-
Sep 16, 20250.450.450.440.450.452.25%3,455
Sep 15, 20250.440.440.440.440.44-1.20%-
Sep 12, 20250.440.440.440.440.440.36%38,400
Sep 11, 20250.440.440.440.440.44-0.32%62,250
Sep 10, 20250.450.450.440.440.440.25%33,980
Sep 9, 20250.440.440.440.440.441.57%1,506
Sep 8, 20250.430.430.430.430.43-1.12%30,000
Sep 5, 20250.430.440.430.440.441.39%14,500
Sep 4, 20250.420.440.420.430.432.86%186,346
Sep 3, 20250.420.420.420.420.420.17%40,000
Sep 2, 20250.420.420.420.420.42-0.40%6,980
Sep 1, 20250.410.420.410.420.423.47%219,000
Aug 29, 20250.410.410.410.410.41-1.93%82,000
Aug 28, 20250.450.450.410.410.41-6.62%71,990
Aug 27, 20250.450.460.440.440.44-2.37%60,780
Aug 26, 20250.460.460.450.460.460.22%17,423
Aug 25, 20250.460.460.450.450.45-1.60%443,236
Aug 22, 20250.460.460.460.460.460.61%11,338
Aug 21, 20250.460.460.460.460.46-0.02%3,000
Aug 20, 20250.470.470.460.460.46-2.32%11,281
Aug 19, 20250.470.470.470.470.470.95%28,985
Aug 18, 20250.460.470.460.470.471.73%20,340
Aug 15, 20250.460.460.450.460.46-2.56%12,300
Aug 14, 20250.450.470.450.470.474.45%60,230
Aug 13, 20250.450.450.450.450.450.58%157,018
Aug 12, 20250.450.450.450.450.450.40%-
Aug 11, 20250.430.450.430.450.452.65%37,707
Aug 8, 20250.420.430.420.430.431.40%3,000
Aug 7, 20250.420.430.420.430.431.79%100
Aug 6, 20250.410.420.410.420.422.61%115,000
Aug 5, 20250.400.410.400.410.411.77%25,000
Aug 4, 20250.400.400.400.400.401.31%2,000
Aug 1, 20250.400.400.400.400.40-1.02%-
Jul 31, 20250.410.410.400.400.40-1.96%50,332
Jul 30, 20250.400.410.400.410.412.97%23,002
Jul 29, 20250.400.410.400.400.40-1.90%39,382
Jul 28, 20250.410.410.410.410.400.40%107,379
Jul 25, 20250.400.400.400.400.40-0.02%990
Jul 24, 20250.400.410.400.400.40-0.42%259,983
Jul 23, 20250.410.410.410.410.411.83%1,650
Jul 22, 20250.400.400.400.400.40-2.02%-
Jul 21, 20250.410.410.410.410.41-0.42%-