Telecom Italia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.66	0.67	0.66	0.67	-	0.84%	-
Apr 27, 2026	0.66	0.66	0.66	0.66	0.66	0.36%	-
Apr 24, 2026	0.66	0.66	0.66	0.66	0.66	0.12%	-
Apr 23, 2026	0.66	0.66	0.66	0.66	0.66	-0.96%	-
Apr 22, 2026	0.66	0.67	0.66	0.67	0.67	0.24%	-
Apr 21, 2026	0.67	0.67	0.66	0.66	0.66	-0.21%	-
Apr 20, 2026	0.66	0.67	0.66	0.67	0.67	-0.21%	-
Apr 17, 2026	0.66	0.67	0.66	0.67	0.67	0.88%	-
Apr 16, 2026	0.66	0.66	0.66	0.66	0.66	0.36%	-
Apr 15, 2026	0.66	0.66	0.66	0.66	0.66	0.18%	-
Apr 14, 2026	0.66	0.66	0.66	0.66	0.66	1.92%	-
Apr 13, 2026	0.64	0.65	0.64	0.65	0.65	0.50%	-
Apr 10, 2026	0.64	0.64	0.64	0.64	0.64	0.66%	-
Apr 9, 2026	0.64	0.64	0.64	0.64	0.64	-0.13%	-
Apr 8, 2026	0.64	0.64	0.64	0.64	0.64	0.79%	-
Apr 7, 2026	0.63	0.64	0.63	0.63	0.63	1.80%	-
Apr 2, 2026	0.61	0.62	0.61	0.62	0.62	1.01%	3,000
Apr 1, 2026	0.62	0.62	0.61	0.62	0.62	2.12%	-
Mar 31, 2026	0.60	0.60	0.60	0.60	0.60	0.77%	-
Mar 30, 2026	0.59	0.60	0.59	0.60	0.60	1.28%	-
Mar 27, 2026	0.60	0.60	0.59	0.59	0.59	-1.07%	-
Mar 26, 2026	0.59	0.60	0.59	0.60	0.60	0.13%	-
Mar 25, 2026	0.61	0.61	0.60	0.60	0.60	1.50%	-
Mar 24, 2026	0.61	0.61	0.59	0.59	0.59	-3.41%	-
Mar 23, 2026	0.59	0.61	0.59	0.61	0.61	5.14%	-
Mar 20, 2026	0.60	0.60	0.58	0.58	0.58	-4.17%	-
Mar 19, 2026	0.61	0.61	0.60	0.60	0.60	-2.36%	-
Mar 18, 2026	0.62	0.62	0.62	0.62	0.62	-0.06%	-
Mar 17, 2026	0.60	0.62	0.60	0.62	0.62	3.82%	-
Mar 16, 2026	0.59	0.60	0.59	0.60	0.60	-0.03%	-
Mar 13, 2026	0.60	0.60	0.59	0.60	0.60	-1.29%	-
Mar 12, 2026	0.60	0.61	0.59	0.61	0.61	1.78%	-
Mar 11, 2026	0.60	0.60	0.59	0.59	0.59	-0.87%	-
Mar 10, 2026	0.60	0.60	0.59	0.60	0.60	4.68%	-
Mar 9, 2026	0.56	0.57	0.56	0.57	0.57	-1.51%	-
Mar 6, 2026	0.60	0.60	0.58	0.58	0.58	-4.75%	-
Mar 5, 2026	0.61	0.62	0.61	0.61	0.61	-1.33%	-
Mar 4, 2026	0.61	0.62	0.60	0.62	0.62	3.03%	-
Mar 3, 2026	0.62	0.62	0.60	0.60	0.60	-5.00%	-
Mar 2, 2026	0.62	0.64	0.62	0.63	0.63	1.05%	-
Feb 27, 2026	0.63	0.64	0.63	0.63	0.63	-2.28%	-
Feb 26, 2026	0.65	0.65	0.64	0.64	0.64	-2.76%	-
Feb 25, 2026	0.63	0.66	0.63	0.66	0.66	0.27%	-
Feb 24, 2026	0.66	0.66	0.66	0.66	0.66	0.80%	-
Feb 23, 2026	0.66	0.66	0.65	0.65	0.65	-0.21%	-
Feb 20, 2026	0.64	0.65	0.64	0.65	0.65	2.29%	-
Feb 19, 2026	0.64	0.65	0.64	0.64	0.64	-0.47%	-
Feb 18, 2026	0.66	0.66	0.64	0.64	0.64	-1.54%	-
Feb 17, 2026	0.64	0.65	0.64	0.65	0.65	2.62%	-
Feb 16, 2026	0.64	0.64	0.63	0.63	0.63	-1.03%	-
Feb 13, 2026	0.64	0.64	0.64	0.64	0.64	1.91%	-
Feb 12, 2026	0.63	0.64	0.63	0.63	0.63	0.06%	-
Feb 11, 2026	0.62	0.63	0.62	0.63	0.63	2.08%	-
Feb 10, 2026	0.61	0.62	0.61	0.62	0.62	1.18%	-
Feb 9, 2026	0.60	0.61	0.60	0.61	0.61	2.66%	-
Feb 6, 2026	0.58	0.59	0.58	0.59	0.59	3.09%	-
Feb 5, 2026	0.58	0.58	0.57	0.58	0.58	-1.61%	-
Feb 4, 2026	0.58	0.59	0.58	0.58	0.58	0.62%	-
Feb 3, 2026	0.58	0.58	0.58	0.58	0.58	0.07%	-
Feb 2, 2026	0.57	0.58	0.57	0.58	0.58	1.86%	-
Jan 30, 2026	0.57	0.57	0.57	0.57	0.57	-2.56%	-
Jan 29, 2026	0.59	0.59	0.59	0.59	0.59	0.03%	-
Jan 28, 2026	0.58	0.58	0.58	0.58	0.58	1.46%	-
Jan 27, 2026	0.57	0.58	0.57	0.58	0.58	-	-
Jan 26, 2026	0.57	0.58	0.57	0.58	0.58	2.38%	-
Jan 23, 2026	0.58	0.58	0.56	0.56	0.56	-1.95%	-
Jan 22, 2026	0.58	0.58	0.57	0.57	0.57	2.24%	-
Jan 21, 2026	0.56	0.56	0.56	0.56	0.56	0.61%	-
Jan 20, 2026	0.57	0.57	0.56	0.56	0.56	-1.86%	-
Jan 19, 2026	0.56	0.57	0.56	0.57	0.57	0.11%	-
Jan 16, 2026	0.57	0.57	0.56	0.57	0.57	-0.25%	-
Jan 15, 2026	0.56	0.57	0.56	0.57	0.57	4.02%	-
Jan 14, 2026	0.53	0.55	0.53	0.55	0.55	3.13%	-
Jan 13, 2026	0.53	0.54	0.53	0.53	0.53	-0.93%	-
Jan 12, 2026	0.54	0.54	0.54	0.54	0.54	0.37%	-
Jan 9, 2026	0.54	0.54	0.53	0.53	0.53	-0.96%	-
Jan 8, 2026	0.54	0.54	0.53	0.54	0.54	0.45%	-
Jan 7, 2026	0.52	0.54	0.52	0.54	0.54	2.64%	-
Jan 6, 2026	0.52	0.52	0.52	0.52	0.52	2.27%	-
Jan 5, 2026	0.51	0.51	0.51	0.51	0.51	0.08%	-
Jan 2, 2026	0.52	0.52	0.51	0.51	0.51	-0.12%	-
Dec 30, 2025	0.51	0.51	0.51	0.51	0.51	0.55%	-
Dec 29, 2025	0.51	0.52	0.51	0.51	0.51	-1.17%	-
Dec 23, 2025	0.52	0.52	0.51	0.51	0.51	0.16%	-
Dec 22, 2025	0.51	0.51	0.49	0.51	0.51	2.47%	-
Dec 19, 2025	0.50	0.50	0.50	0.50	0.50	1.07%	-
Dec 18, 2025	0.50	0.50	0.49	0.50	0.50	-1.21%	-
Dec 17, 2025	0.50	0.50	0.50	0.50	0.50	-1.57%	-
Dec 16, 2025	0.50	0.51	0.50	0.51	0.51	1.39%	-
Dec 15, 2025	0.49	0.50	0.49	0.50	0.50	2.15%	-
Dec 12, 2025	0.50	0.50	0.49	0.49	0.49	0.67%	-
Dec 11, 2025	0.49	0.49	0.49	0.49	0.49	0.31%	-
Dec 10, 2025	0.49	0.49	0.49	0.49	0.49	-0.57%	-
Dec 9, 2025	0.50	0.50	0.49	0.49	0.49	-1.23%	-
Dec 8, 2025	0.50	0.50	0.50	0.50	0.50	-1.91%	-
Dec 5, 2025	0.50	0.51	0.50	0.51	0.51	1.62%	-
Dec 4, 2025	0.49	0.50	0.49	0.50	0.50	-0.74%	-
Dec 3, 2025	0.49	0.50	0.49	0.50	0.50	3.12%	-
Dec 2, 2025	0.48	0.49	0.48	0.49	0.49	1.46%	-
Dec 1, 2025	0.49	0.49	0.48	0.48	0.48	-2.14%	-