Telecom Italia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 5.556 | 5.610 | 5.542 | 5.592 | 5.592 | 151,593 |
| 2026-10-15 | 5.565 | 5.710 | 5.565 | 5.670 | 5.670 | 328,982 |
| 2026-10-14 | 5.683 | 5.752 | 5.559 | 5.603 | 5.603 | 260,717 |
| 2026-10-13 | 5.511 | 5.770 | 5.480 | 5.680 | 5.680 | 1,572,736 |
| 2026-10-12 | 5.560 | 5.630 | 5.419 | 5.516 | 5.516 | 885,712 |
| 2026-10-09 | 5.629 | 5.735 | 5.555 | 5.557 | 5.557 | 774,630 |
| 2026-10-08 | 5.794 | 5.835 | 5.584 | 5.625 | 5.625 | 1,041,561 |
| 2026-10-07 | 6.023 | 6.218 | 5.837 | 5.837 | 5.837 | 840,966 |
| 2026-10-06 | 6.225 | 6.241 | 5.931 | 6.031 | 6.031 | 1,978,135 |
| 2026-10-05 | 6.400 | 6.415 | 6.268 | 6.302 | 6.302 | 195,269 |
| 2026-10-02 | 6.595 | 9.424 | 6.411 | 6.524 | 6.524 | 2,123,913 |
| 2026-10-01 | 6.600 | 6.665 | 6.336 | 6.617 | 6.617 | 1,786,029 |
| 2026-09-30 | 6.844 | 6.963 | 6.678 | 6.803 | 6.803 | 4,998,570 |
| 2026-09-29 | 7.050 | 7.130 | 6.792 | 6.795 | 6.795 | 263,077 |
| 2026-09-28 | 7.094 | 7.163 | 6.954 | 7.082 | 7.082 | 920,508 |
| 2026-09-25 | 7.491 | 7.491 | 7.162 | 7.249 | 7.249 | 777,239 |
| 2026-09-24 | 7.361 | 7.510 | 7.361 | 7.463 | 7.463 | 2,426,709 |
| 2026-09-23 | 7.529 | 7.547 | 7.428 | 7.495 | 7.495 | 108,778 |
| 2026-09-22 | 7.767 | 7.768 | 7.520 | 7.534 | 7.534 | 6,606,712 |
| 2026-09-21 | 7.826 | 7.850 | 7.744 | 7.754 | 7.754 | 14,408,357 |
| 2026-09-18 | 7.825 | 7.890 | 7.745 | 7.745 | 7.745 | 2,426,097 |
| 2026-09-17 | 7.653 | 7.875 | 7.653 | 7.830 | 7.830 | 3,998,677 |
| 2026-09-16 | 7.605 | 7.667 | 7.605 | 7.662 | 7.662 | 1,877,854 |
| 2026-09-15 | 7.547 | 7.640 | 7.491 | 7.516 | 7.516 | 811,413 |
| 2026-09-14 | 7.669 | 7.680 | 7.593 | 7.593 | 7.593 | 374,156 |
| 2026-09-11 | 7.480 | 7.616 | 7.480 | 7.615 | 7.615 | 687,058 |
| 2026-09-10 | 7.496 | 7.521 | 7.454 | 7.479 | 7.479 | 1,476,706 |
| 2026-09-09 | 7.643 | 7.681 | 7.511 | 7.523 | 7.523 | 1,821,242 |
| 2026-09-08 | 7.620 | 7.769 | 7.606 | 7.690 | 7.690 | 8,308,737 |
| 2026-09-07 | 7.698 | 7.748 | 7.357 | 7.477 | 7.477 | 1,127,005 |
| 2026-09-04 | 7.728 | 7.766 | 7.690 | 7.750 | 7.750 | 676,217 |
| 2026-09-03 | 7.529 | 7.796 | 7.512 | 7.763 | 7.763 | 451,878 |
| 2026-09-02 | 7.601 | 7.622 | 7.413 | 7.552 | 7.552 | 556,801 |
| 2026-09-01 | 7.860 | 7.860 | 7.549 | 7.553 | 7.553 | 1,214,804 |
| 2026-08-28 | 7.757 | 7.814 | 7.740 | 7.804 | 7.804 | 514,235 |
| 2026-08-27 | 7.768 | 7.798 | 7.712 | 7.712 | 7.712 | 316,637 |
| 2026-08-26 | 7.711 | 7.826 | 7.704 | 7.796 | 7.796 | 440,016 |
| 2026-08-25 | 7.635 | 7.719 | 7.628 | 7.710 | 7.710 | 291,177 |
| 2026-08-24 | 7.671 | 7.709 | 7.645 | 7.646 | 7.646 | 126,209 |
| 2026-08-21 | 7.648 | 7.692 | 7.641 | 7.647 | 7.647 | 403,451 |
| 2026-08-20 | 7.662 | 7.707 | 7.638 | 7.638 | 7.638 | 161,520 |
| 2026-08-19 | 7.679 | 7.715 | 7.671 | 7.677 | 7.677 | 482,774 |
| 2026-08-18 | 7.678 | 7.720 | 7.645 | 7.673 | 7.673 | 281,256 |
| 2026-08-17 | 7.676 | 7.714 | 7.654 | 7.686 | 7.686 | 753,368 |
| 2026-08-14 | 7.590 | 7.645 | 7.577 | 7.632 | 7.632 | 82,324 |
| 2026-08-13 | 7.580 | 7.650 | 7.567 | 7.624 | 7.624 | 232,330 |
| 2026-08-12 | 7.533 | 7.618 | 7.515 | 7.558 | 7.558 | 1,983,518 |
| 2026-08-11 | 7.462 | 7.554 | 7.462 | 7.498 | 7.498 | 2,957,526 |
| 2026-08-10 | 7.587 | 7.605 | 7.501 | 7.501 | 7.501 | 501,729 |
| 2026-08-07 | 7.628 | 7.669 | 7.595 | 7.624 | 7.624 | 1,256,577 |
| 2026-08-06 | 7.646 | 7.660 | 7.606 | 7.608 | 7.608 | 1,461,428 |
| 2026-08-05 | 7.619 | 7.715 | 7.602 | 7.626 | 7.626 | 1,993,101 |
| 2026-08-04 | 7.440 | 7.599 | 7.416 | 7.550 | 7.550 | 1,140,140 |
| 2026-08-03 | 7.348 | 7.468 | 7.305 | 7.449 | 7.449 | 1,966,744 |
| 2026-07-31 | 7.354 | 7.381 | 7.271 | 7.353 | 7.353 | 1,314,915 |
| 2026-07-30 | 7.347 | 7.408 | 7.325 | 7.325 | 7.325 | 686,187 |
| 2026-07-29 | 7.338 | 7.480 | 7.318 | 7.354 | 7.354 | 3,847,608 |
| 2026-07-28 | 7.361 | 7.429 | 7.315 | 7.319 | 7.319 | 191,640 |
| 2026-07-27 | 7.405 | 7.442 | 7.325 | 7.350 | 7.350 | 1,063,587 |
| 2026-07-24 | 7.540 | 7.591 | 7.329 | 7.329 | 7.329 | 2,192,090 |
Page 1 of 3 · 123 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.