Telecom Italia historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	7.581	7.632	7.530	7.530	7.530	13,778,642
2026-07-22	7.599	7.680	7.571	7.581	7.581	2,911,135
2026-07-21	7.653	7.719	7.600	7.688	7.688	1,342,559
2026-07-20	7.792	7.819	7.662	7.662	7.662	3,669,523
2026-07-17	7.897	7.897	7.592	7.847	7.847	621,242
2026-07-16	7.776	8.080	7.733	7.817	7.817	1,068,241
2026-07-15	7.927	8.090	7.775	7.918	7.918	1,602,880
2026-07-14	7.999	8.152	7.830	7.976	7.976	832,696
2026-07-13	7.841	8.146	7.841	8.024	8.024	211,052
2026-07-10	7.885	8.202	7.885	8.033	8.033	277,242
2026-07-09	8.068	8.232	7.923	8.027	8.027	1,379,746
2026-07-08	8.199	8.199	7.848	7.999	7.999	298,027
2026-07-07	7.881	8.192	7.881	8.000	8.000	1,589,097
2026-07-06	8.131	8.150	7.952	8.052	8.052	3,976,153
2026-07-03	7.987	8.182	7.987	8.154	8.154	426,837
2026-07-02	8.118	8.253	7.944	8.135	8.135	4,096,134
2026-07-01	7.795	8.139	7.795	8.025	8.025	8,935,971
2026-06-30	8.038	8.209	7.882	7.958	7.958	240,745
2026-06-29	7.876	8.182	7.876	8.043	8.043	364,008
2026-06-26	7.935	8.057	7.885	8.039	8.039	502,907
2026-06-25	7.972	8.141	7.831	7.970	7.970	2,971,997
2026-06-24	7.736	7.953	7.716	7.952	7.952	1,357,563
2026-06-23	7.564	7.885	7.564	7.797	7.797	1,356,583
2026-06-22	7.893	7.929	7.704	7.745	7.745	384,213
2026-06-19	7.879	8.039	7.735	7.897	7.897	1,025,888
2026-06-18	8.024	8.038	7.793	7.853	7.853	1,911,857
2026-06-17	7.997	8.010	7.859	8.010	8.010	359,002
2026-06-16	7.916	7.998	7.910	7.988	7.988	476,813
2026-06-15	7.942	7.944	7.853	7.877	7.877	21,050
2026-06-12	0.781	0.785	0.781	0.785	7.851	43
2026-06-11	0.767	0.781	0.751	0.764	7.640	2,689,149
2026-06-10	0.757	0.772	0.742	0.767	7.672	2,355,702
2026-06-09	0.750	0.768	0.750	0.754	7.536	7,148,425
2026-06-08	0.731	0.750	0.730	0.750	7.496	868,835
2026-06-05	0.732	0.747	0.716	0.735	7.347	2,526,243
2026-06-04	0.724	0.738	0.710	0.734	7.342	52,175,490
2026-06-03	0.734	0.746	0.717	0.731	7.313	2,855,092
2026-06-02	0.732	0.745	0.716	0.733	7.329	1,790,960
2026-06-01	0.727	0.742	0.712	0.736	7.356	7,246,800
2026-05-29	0.718	0.737	0.708	0.727	7.271	3,444,370
2026-05-28	0.723	0.733	0.705	0.720	7.195	10,675,648
2026-05-27	0.729	0.738	0.711	0.729	7.285	9,580,706
2026-05-26	0.724	0.741	0.712	0.724	7.240	3,988,410
2026-05-22	0.721	0.739	0.709	0.722	7.218	8,120,258
2026-05-21	0.727	0.738	0.709	0.716	7.155	4,246,879
2026-05-20	0.718	0.728	0.698	0.721	7.212	7,727,291
2026-05-19	0.718	0.737	0.709	0.725	7.254	4,411,917
2026-05-18	0.706	0.728	0.693	0.726	7.256	7,249,179
2026-05-15	0.710	0.720	0.693	0.709	7.093	5,833,914
2026-05-14	0.700	0.715	0.687	0.708	7.084	6,256,772
2026-05-13	0.700	0.716	0.689	0.700	7.001	9,370,503
2026-05-12	0.704	0.719	0.692	0.701	7.012	28,231,077
2026-05-11	0.698	0.709	0.682	0.704	7.035	25,555,913
2026-05-08	0.684	0.701	0.671	0.696	6.956	26,371,905
2026-05-07	0.665	0.691	0.652	0.688	6.881	40,130,817
2026-05-06	0.659	0.669	0.643	0.666	6.660	45,171,204
2026-05-05	0.659	0.671	0.646	0.659	6.594	10,494,768
2026-05-01	0.668	0.668	0.668	0.668	6.676	0
2026-04-30	0.667	0.680	0.654	0.668	6.676	14,386,662
2026-04-29	0.665	0.684	0.657	0.665	6.651	8,858,745

← NewerPage 2 of 5 · 249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-06-21	0.0100 EUR
2020-06-22	0.0100 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.