Telecom Italia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-16	0.374	0.383	0.374	0.381	3.805	22,430,927
2025-05-15	0.367	0.374	0.365	0.372	3.715	20,698,772
2025-05-14	0.363	0.371	0.363	0.365	3.647	28,134,334
2025-05-13	0.363	0.366	0.360	0.363	3.627	12,699,694
2025-05-12	0.372	0.374	0.358	0.361	3.611	37,624,343
2025-05-09	0.358	0.370	0.357	0.368	3.683	39,413,982
2025-05-08	0.356	0.362	0.333	0.359	3.588	100,727,946
2025-05-07	0.358	0.361	0.354	0.358	3.580	26,178,707
2025-05-06	0.354	0.361	0.352	0.355	3.553	38,766,029
2025-05-02	0.348	0.354	0.347	0.353	3.528	20,486,100
2025-05-01	0.345	0.345	0.345	0.345	3.447	0
2025-04-30	0.347	0.352	0.343	0.345	3.447	37,191,762
2025-04-29	0.341	0.349	0.341	0.346	3.459	21,241,916
2025-04-28	0.339	0.344	0.339	0.340	3.397	18,732,257
2025-04-25	0.338	0.343	0.338	0.340	3.396	19,632,009
2025-04-24	0.331	0.339	0.330	0.339	3.388	29,381,732
2025-04-23	0.330	0.337	0.328	0.330	3.296	28,156,591
2025-04-22	0.322	0.330	0.321	0.330	3.297	24,445,889
2025-04-17	0.322	0.323	0.317	0.321	3.214	20,773,350
2025-04-16	0.317	0.324	0.309	0.321	3.206	36,008,170
2025-04-15	0.315	0.318	0.314	0.315	3.151	20,180,769
2025-04-14	0.305	0.315	0.303	0.315	3.147	24,244,217
2025-04-11	0.298	0.303	0.294	0.299	2.986	22,068,184
2025-04-10	0.293	0.306	0.289	0.301	3.007	36,721,738
2025-04-09	0.278	0.279	0.273	0.276	2.759	28,143,117
2025-04-08	0.286	0.290	0.275	0.285	2.849	45,234,275
2025-04-07	0.282	0.290	0.278	0.285	2.852	58,491,512
2025-04-04	0.319	0.321	0.290	0.302	3.016	69,828,153
2025-04-03	0.315	0.320	0.308	0.319	3.193	23,124,824
2025-04-02	0.318	0.321	0.310	0.315	3.154	44,767,311
2025-04-01	0.311	0.318	0.307	0.315	3.153	41,826,429
2025-03-31	0.313	0.316	0.304	0.312	3.119	76,722,346
2025-03-28	0.314	0.319	0.308	0.315	3.152	80,992,362
2025-03-27	0.301	0.315	0.299	0.313	3.125	103,771,955
2025-03-26	0.298	0.301	0.297	0.299	2.987	36,122,996
2025-03-25	0.298	0.301	0.294	0.298	2.984	52,051,254
2025-03-24	0.292	0.303	0.292	0.296	2.958	68,439,976
2025-03-21	0.287	0.292	0.284	0.291	2.913	38,758,131
2025-03-20	0.291	0.292	0.284	0.287	2.869	27,361,902
2025-03-19	0.292	0.292	0.287	0.289	2.893	23,325,656
2025-03-18	0.298	0.300	0.288	0.291	2.910	66,194,181
2025-03-17	0.298	0.304	0.296	0.297	2.973	50,632,243
2025-03-14	0.281	0.300	0.279	0.296	2.956	87,376,059
2025-03-13	0.273	0.280	0.273	0.279	2.787	27,120,686
2025-03-12	0.271	0.275	0.270	0.271	2.712	15,241,689
2025-03-11	0.275	0.279	0.268	0.269	2.693	34,110,477
2025-03-10	0.277	0.278	0.270	0.275	2.748	28,382,697
2025-03-07	0.265	0.276	0.261	0.274	2.740	37,234,437
2025-03-06	0.262	0.271	0.260	0.267	2.673	44,869,540
2025-03-05	0.257	0.261	0.257	0.258	2.581	20,603,787
2025-03-04	0.269	0.269	0.254	0.257	2.571	64,234,350
2025-03-03	0.271	0.273	0.267	0.271	2.709	25,626,298
2025-02-28	0.268	0.271	0.267	0.270	2.704	20,949,692
2025-02-27	0.271	0.272	0.267	0.269	2.694	30,429,004
2025-02-26	0.271	0.275	0.270	0.274	2.735	26,090,567
2025-02-25	0.273	0.273	0.269	0.272	2.719	26,110,808
2025-02-24	0.271	0.275	0.270	0.271	2.714	46,784,216
2025-02-21	0.272	0.275	0.270	0.273	2.731	33,294,076
2025-02-20	0.277	0.277	0.271	0.274	2.741	27,445,833
2025-02-19	0.285	0.292	0.275	0.276	2.758	107,344,898

← NewerPage 7 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.