Telecom Italia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	0.495	0.495	0.487	0.493	4.934	21,036,841
2025-11-03	0.512	0.513	0.499	0.503	5.028	16,658,966
2025-10-31	0.522	0.527	0.510	0.515	5.153	36,533,482
2025-10-30	0.502	0.533	0.489	0.521	5.212	48,132,319
2025-10-29	0.505	0.510	0.496	0.501	5.009	22,673,786
2025-10-28	0.504	0.507	0.496	0.507	5.070	21,949,909
2025-10-27	0.501	0.504	0.499	0.502	5.016	13,182,122
2025-10-24	0.496	0.502	0.493	0.502	5.024	19,607,897
2025-10-23	0.507	0.508	0.493	0.493	4.932	24,033,598
2025-10-22	0.509	0.513	0.504	0.506	5.062	14,053,004
2025-10-21	0.511	0.520	0.507	0.511	5.109	11,207,844
2025-10-20	0.509	0.512	0.501	0.508	5.079	12,046,734
2025-10-17	0.506	0.513	0.496	0.511	5.110	17,064,070
2025-10-16	0.488	0.509	0.488	0.502	5.016	32,732,741
2025-10-15	0.478	0.500	0.478	0.478	4.783	19,472,611
2025-10-14	0.483	0.483	0.474	0.476	4.758	8,267,236
2025-10-13	0.479	0.493	0.478	0.483	4.833	11,349,331
2025-10-10	0.486	0.488	0.474	0.475	4.747	15,948,514
2025-10-09	0.476	0.489	0.476	0.486	4.861	40,483,337
2025-10-08	0.486	0.489	0.472	0.477	4.768	15,998,673
2025-10-07	0.486	0.491	0.288	0.487	4.865	15,214,343
2025-10-06	0.483	0.492	0.483	0.487	4.873	9,030,263
2025-10-03	0.470	0.504	0.469	0.483	4.825	62,611,088
2025-10-02	0.459	0.470	0.453	0.467	4.669	19,529,134
2025-10-01	0.446	0.461	0.440	0.461	4.610	17,500,847
2025-09-30	0.442	0.446	0.438	0.443	4.430	6,208,611
2025-09-29	0.444	0.446	0.440	0.443	4.428	3,115,157
2025-09-26	0.437	0.444	0.433	0.442	4.421	7,794,386
2025-09-25	0.432	0.441	0.429	0.436	4.355	20,399,504
2025-09-24	0.431	0.432	0.425	0.432	4.315	15,284,319
2025-09-23	0.439	0.442	0.430	0.435	4.345	16,089,902
2025-09-22	0.443	0.444	0.437	0.441	4.411	14,258,850
2025-09-19	0.442	0.450	0.436	0.440	4.396	29,090,861
2025-09-18	0.450	0.455	0.443	0.446	4.457	25,497,516
2025-09-17	0.445	0.453	0.443	0.445	4.450	25,574,703
2025-09-16	0.447	0.447	0.438	0.445	4.446	20,225,529
2025-09-15	0.445	0.448	0.442	0.448	4.479	15,447,578
2025-09-12	0.442	0.443	0.438	0.442	4.415	12,231,489
2025-09-11	0.438	0.443	0.436	0.441	4.410	16,360,290
2025-09-10	0.448	0.449	0.437	0.438	4.378	27,664,928
2025-09-09	0.440	0.448	0.440	0.446	4.460	22,107,128
2025-09-08	0.433	0.441	0.431	0.438	4.375	23,306,581
2025-09-05	0.437	0.441	0.432	0.437	4.372	32,329,287
2025-09-04	0.416	0.438	0.416	0.434	4.343	47,213,123
2025-09-03	0.419	0.422	0.415	0.417	4.166	24,128,629
2025-09-02	0.424	0.424	0.412	0.418	4.177	35,950,681
2025-09-01	0.413	0.424	0.411	0.420	4.200	52,564,798
2025-08-29	0.412	0.413	0.398	0.412	4.117	120,927,922
2025-08-28	0.455	0.457	0.410	0.413	4.134	161,607,590
2025-08-27	0.455	0.458	0.452	0.455	4.545	22,952,775
2025-08-26	0.458	0.458	0.453	0.458	4.577	19,029,772
2025-08-22	0.459	0.463	0.457	0.460	4.599	15,264,771
2025-08-21	0.462	0.467	0.457	0.459	4.589	24,479,788
2025-08-20	0.471	0.472	0.461	0.462	4.615	28,071,331
2025-08-19	0.469	0.475	0.466	0.469	4.687	38,494,398
2025-08-18	0.457	0.470	0.456	0.468	4.679	41,854,945
2025-08-15	0.457	0.457	0.457	0.457	4.567	0
2025-08-14	0.447	0.459	0.447	0.457	4.567	36,388,978
2025-08-13	0.447	0.452	0.445	0.447	4.467	27,947,583
2025-08-12	0.446	0.449	0.443	0.446	4.455	21,981,023

← NewerPage 5 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.