Telecom Italia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	0.663	0.673	0.647	0.663	6.633	8,551,292
2026-04-27	0.662	0.665	0.659	0.662	6.615	10,027,328
2026-04-24	0.659	0.671	0.645	0.665	6.645	5,681,089
2026-04-23	0.665	0.675	0.649	0.661	6.608	8,059,432
2026-04-22	0.663	0.674	0.649	0.664	6.641	5,236,813
2026-04-21	0.666	0.679	0.652	0.659	6.594	12,599,693
2026-04-20	0.665	0.667	0.650	0.665	6.649	6,059,007
2026-04-17	0.658	0.674	0.649	0.664	6.636	24,513,604
2026-04-16	0.664	0.666	0.651	0.657	6.574	4,139,621
2026-04-15	0.659	0.663	0.645	0.659	6.589	91,684,838
2026-04-14	0.657	0.671	0.654	0.657	6.565	13,054,491
2026-04-13	0.635	0.656	0.622	0.654	6.536	9,393,029
2026-04-10	0.643	0.653	0.639	0.644	6.442	5,712,440
2026-04-09	0.639	0.643	0.630	0.637	6.370	10,620,748
2026-04-08	0.634	0.657	0.634	0.638	6.376	7,056,909
2026-04-07	0.625	0.640	0.623	0.632	6.320	11,289,079
2026-04-02	0.619	0.627	0.612	0.627	6.265	26,519,480
2026-04-01	0.613	0.621	0.597	0.615	6.146	65,687,271
2026-03-31	0.598	0.605	0.597	0.605	6.049	29,555,875
2026-03-30	0.589	0.600	0.579	0.597	5.970	13,634,577
2026-03-27	0.595	0.600	0.586	0.593	5.931	10,720,542
2026-03-26	0.597	0.607	0.583	0.597	5.967	9,297,587
2026-03-25	0.601	0.607	0.594	0.598	5.984	27,585,292
2026-03-24	0.607	0.610	0.585	0.599	5.989	61,454,673
2026-03-23	0.572	0.620	0.570	0.609	6.088	74,308,850
2026-03-20	0.600	0.600	0.575	0.576	5.757	10,437,340
2026-03-19	0.615	0.616	0.589	0.590	5.904	15,465,049
2026-03-18	0.622	0.636	0.612	0.619	6.187	14,767,878
2026-03-17	0.603	0.623	0.597	0.622	6.217	14,168,976
2026-03-16	0.593	0.603	0.584	0.595	5.949	8,662,776
2026-03-13	0.605	0.605	0.580	0.597	5.974	13,749,718
2026-03-12	0.596	0.607	0.584	0.606	6.058	10,672,102
2026-03-11	0.604	0.613	0.590	0.592	5.924	7,965,309
2026-03-10	0.591	0.605	0.591	0.601	6.012	10,560,489
2026-03-09	0.566	0.581	0.559	0.574	5.742	12,838,912
2026-03-06	0.604	0.605	0.578	0.582	5.820	23,621,525
2026-03-05	0.614	0.620	0.600	0.601	6.005	15,779,050
2026-03-04	0.607	0.620	0.602	0.619	6.186	22,202,255
2026-03-03	0.623	0.623	0.577	0.615	6.146	22,497,464
2026-03-02	0.636	0.638	0.614	0.624	6.237	8,946,993
2026-02-27	0.630	0.645	0.618	0.634	6.336	17,849,304
2026-02-26	0.658	0.659	0.627	0.632	6.318	16,080,105
2026-02-25	0.652	0.659	0.611	0.651	6.505	36,999,246
2026-02-24	0.650	0.667	0.648	0.650	6.504	12,423,196
2026-02-23	0.654	0.665	0.647	0.651	6.508	12,132,642
2026-02-20	0.648	0.660	0.625	0.657	6.569	11,824,532
2026-02-19	0.647	0.650	0.633	0.646	6.459	23,386,280
2026-02-18	0.656	0.668	0.640	0.643	6.425	39,297,069
2026-02-17	0.638	0.656	0.635	0.651	6.505	21,535,259
2026-02-16	0.643	0.644	0.631	0.639	6.390	14,520,395
2026-02-13	0.631	0.646	0.620	0.643	6.432	20,645,758
2026-02-12	0.628	0.638	0.614	0.632	6.315	18,823,320
2026-02-11	0.615	0.633	0.601	0.629	6.289	12,430,501
2026-02-10	0.610	0.619	0.606	0.610	6.102	8,540,095
2026-02-09	0.598	0.614	0.598	0.608	6.076	12,371,598
2026-02-06	0.582	0.603	0.579	0.599	5.989	13,255,523
2026-02-05	0.582	0.584	0.569	0.581	5.811	14,314,057
2026-02-04	0.586	0.593	0.578	0.586	5.856	21,637,605
2026-02-03	0.584	0.589	0.578	0.584	5.844	9,326,231
2026-02-02	0.572	0.585	0.565	0.584	5.835	22,288,745

← NewerPage 3 of 21 · 1,257 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.