Telecom Italia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	0.437	0.447	0.435	0.442	4.421	38,841,699
2025-08-08	0.428	0.436	0.427	0.435	4.347	29,542,873
2025-08-07	0.421	0.432	0.421	0.426	4.263	29,113,952
2025-08-06	0.412	0.428	0.406	0.425	4.245	48,835,975
2025-08-05	0.409	0.414	0.406	0.409	4.086	14,257,620
2025-08-04	0.403	0.410	0.403	0.408	4.077	13,096,902
2025-08-01	0.401	0.405	0.397	0.401	4.010	17,781,016
2025-07-31	0.404	0.408	0.400	0.403	4.032	12,759,185
2025-07-30	0.408	0.412	0.404	0.411	4.107	14,191,377
2025-07-29	0.406	0.410	0.405	0.408	4.076	12,822,605
2025-07-28	0.408	0.409	0.404	0.405	4.053	15,989,419
2025-07-25	0.403	0.408	0.403	0.404	4.041	14,106,815
2025-07-24	0.402	0.409	0.399	0.405	4.047	11,266,188
2025-07-23	0.405	0.409	0.399	0.399	3.994	27,364,715
2025-07-22	0.405	0.407	0.401	0.404	4.036	11,509,207
2025-07-21	0.408	0.408	0.403	0.407	4.068	6,800,163
2025-07-18	0.406	0.410	0.406	0.407	4.069	11,737,206
2025-07-17	0.406	0.408	0.402	0.404	4.037	7,743,423
2025-07-16	0.401	0.411	0.401	0.408	4.083	18,936,810
2025-07-15	0.403	0.404	0.398	0.399	3.991	11,638,673
2025-07-14	0.405	0.405	0.397	0.404	4.038	14,002,576
2025-07-11	0.411	0.411	0.403	0.405	4.053	15,247,448
2025-07-10	0.421	0.421	0.410	0.412	4.116	17,431,180
2025-07-09	0.416	0.422	0.416	0.421	4.207	15,584,226
2025-07-08	0.416	0.419	0.413	0.414	4.138	11,942,658
2025-07-07	0.413	0.419	0.412	0.418	4.177	17,743,287
2025-07-04	0.414	0.419	0.413	0.417	4.166	18,516,609
2025-07-03	0.407	0.417	0.403	0.415	4.148	20,529,732
2025-07-02	0.412	0.412	0.400	0.403	4.026	32,600,768
2025-07-01	0.420	0.420	0.409	0.413	4.133	19,478,250
2025-06-30	0.417	0.421	0.413	0.417	4.172	18,408,063
2025-06-27	0.417	0.421	0.412	0.415	4.147	16,582,696
2025-06-26	0.411	0.422	0.411	0.416	4.162	53,020,404
2025-06-25	0.402	0.410	0.399	0.409	4.093	29,846,601
2025-06-24	0.394	0.404	0.393	0.401	4.013	22,532,209
2025-06-23	0.399	0.402	0.391	0.392	3.922	23,967,490
2025-06-20	0.394	0.406	0.393	0.406	4.058	35,316,146
2025-06-19	0.405	0.409	0.389	0.393	3.927	52,032,781
2025-06-18	0.388	0.407	0.387	0.405	4.053	38,460,550
2025-06-17	0.386	0.389	0.378	0.389	3.888	15,003,513
2025-06-16	0.375	0.387	0.375	0.383	3.829	17,721,332
2025-06-13	0.378	0.378	0.373	0.375	3.749	16,049,483
2025-06-12	0.386	0.389	0.384	0.387	3.868	10,982,619
2025-06-11	0.385	0.389	0.384	0.384	3.839	9,605,539
2025-06-10	0.386	0.387	0.382	0.386	3.859	10,204,169
2025-06-09	0.387	0.390	0.384	0.385	3.845	8,937,235
2025-06-06	0.383	0.387	0.382	0.383	3.831	13,424,209
2025-06-05	0.380	0.384	0.376	0.384	3.837	15,897,836
2025-06-04	0.377	0.385	0.375	0.381	3.808	24,227,002
2025-06-03	0.379	0.387	0.372	0.375	3.746	15,924,099
2025-06-02	0.377	0.385	0.370	0.376	3.763	11,554,578
2025-05-30	0.383	0.385	0.376	0.379	3.789	16,394,883
2025-05-29	0.381	0.386	0.381	0.383	3.828	13,759,799
2025-05-28	0.381	0.383	0.377	0.381	3.814	26,185,627
2025-05-27	0.392	0.404	0.363	0.381	3.809	90,599,152
2025-05-23	0.388	0.390	0.378	0.387	3.868	36,563,950
2025-05-22	0.393	0.394	0.385	0.387	3.872	24,379,951
2025-05-21	0.389	0.396	0.385	0.393	3.931	27,899,973
2025-05-20	0.390	0.390	0.385	0.385	3.854	17,009,087
2025-05-19	0.384	0.389	0.379	0.385	3.851	24,055,781

← NewerPage 6 of 22 · 1,264 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.