Telecom Italia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	0.567	0.573	0.564	0.569	5.689	24,025,729
2026-01-29	0.590	0.595	0.566	0.568	5.682	24,709,533
2026-01-28	0.578	0.590	0.576	0.587	5.871	27,181,575
2026-01-27	0.576	0.580	0.568	0.575	5.753	32,359,894
2026-01-26	0.573	0.579	0.571	0.574	5.742	17,205,987
2026-01-23	0.577	0.580	0.560	0.565	5.646	11,575,192
2026-01-22	0.567	0.578	0.567	0.575	5.754	17,242,191
2026-01-21	0.561	0.568	0.554	0.564	5.644	15,707,504
2026-01-20	0.574	0.574	0.556	0.559	5.594	12,645,953
2026-01-19	0.567	0.575	0.561	0.567	5.673	14,701,134
2026-01-16	0.563	0.570	0.557	0.569	5.685	20,267,691
2026-01-15	0.555	0.575	0.553	0.562	5.618	35,074,378
2026-01-14	0.530	0.554	0.529	0.551	5.509	43,595,416
2026-01-13	0.536	0.536	0.527	0.529	5.289	6,044,400
2026-01-12	0.536	0.541	0.531	0.536	5.355	15,718,367
2026-01-09	0.538	0.542	0.532	0.538	5.376	9,840,506
2026-01-08	0.541	0.547	0.531	0.537	5.366	9,532,541
2026-01-07	0.518	0.549	0.518	0.549	5.486	64,696,064
2026-01-06	0.516	0.526	0.516	0.522	5.217	43,844,087
2026-01-05	0.510	0.516	0.506	0.509	5.087	28,160,352
2026-01-02	0.515	0.522	0.505	0.505	5.054	35,737,095
2025-12-31	0.513	0.513	0.513	0.513	5.127	0
2025-12-30	0.508	0.515	0.504	0.508	5.081	26,077,572
2025-12-29	0.517	0.519	0.506	0.509	5.092	27,512,456
2025-12-24	0.517	0.517	0.517	0.517	5.169	0
2025-12-23	0.511	0.520	0.504	0.519	5.192	57,876,521
2025-12-22	0.518	0.520	0.470	0.512	5.121	208,310,983
2025-12-19	0.496	0.505	0.493	0.502	5.019	85,930,489
2025-12-18	0.498	0.500	0.493	0.498	4.983	16,498,960
2025-12-17	0.502	0.507	0.496	0.497	4.974	23,698,997
2025-12-16	0.502	0.513	0.498	0.505	5.050	33,015,441
2025-12-15	0.494	0.504	0.490	0.502	5.021	29,108,578
2025-12-12	0.496	0.502	0.488	0.493	4.932	44,210,849
2025-12-11	0.486	0.492	0.483	0.492	4.915	32,822,715
2025-12-10	0.490	0.491	0.484	0.489	4.889	22,910,507
2025-12-09	0.498	0.501	0.488	0.492	4.919	22,002,885
2025-12-08	0.501	0.503	0.493	0.495	4.952	14,244,901
2025-12-05	0.497	0.512	0.497	0.502	5.018	48,523,584
2025-12-04	0.496	0.502	0.493	0.500	4.996	17,569,035
2025-12-03	0.489	0.504	0.488	0.498	4.983	28,247,985
2025-12-02	0.483	0.492	0.481	0.490	4.903	20,674,288
2025-12-01	0.486	0.490	0.479	0.484	4.840	17,185,613
2025-11-28	0.495	0.497	0.485	0.486	4.859	15,054,210
2025-11-27	0.499	0.500	0.494	0.494	4.939	12,759,918
2025-11-26	0.500	0.501	0.493	0.501	5.007	18,328,670
2025-11-25	0.498	0.502	0.493	0.494	4.944	18,739,793
2025-11-24	0.488	0.502	0.488	0.499	4.988	33,654,797
2025-11-21	0.483	0.488	0.477	0.488	4.880	30,322,826
2025-11-20	0.485	0.497	0.481	0.494	4.942	35,063,553
2025-11-19	0.470	0.483	0.465	0.480	4.797	33,661,240
2025-11-18	0.491	0.494	0.467	0.469	4.693	82,677,612
2025-11-17	0.499	0.506	0.497	0.506	5.059	21,202,941
2025-11-14	0.493	0.501	0.486	0.498	4.977	27,567,698
2025-11-13	0.494	0.501	0.494	0.497	4.965	30,241,120
2025-11-12	0.496	0.499	0.487	0.491	4.913	32,170,465
2025-11-11	0.492	0.497	0.483	0.495	4.946	48,773,125
2025-11-10	0.491	0.494	0.480	0.489	4.888	28,382,002
2025-11-07	0.483	0.493	0.478	0.488	4.883	48,168,568
2025-11-06	0.488	0.491	0.472	0.483	4.828	59,460,785
2025-11-05	0.491	0.491	0.481	0.482	4.817	17,648,798

← NewerPage 4 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.