TELECOM ITALIA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 5.576 | 5.576 | 5.574 | 5.574 | 5.574 | 365 |
| 2026-10-16 | 5.664 | 5.702 | 5.649 | 5.649 | 5.649 | 1,060 |
| 2026-10-15 | 5.578 | 5.674 | 5.578 | 5.674 | 5.674 | 2 |
| 2026-10-14 | 5.721 | 5.721 | 5.611 | 5.611 | 5.611 | 1 |
| 2026-10-13 | 5.489 | 5.634 | 5.489 | 5.634 | 5.634 | 338 |
| 2026-10-12 | 5.598 | 5.598 | 5.483 | 5.511 | 5.511 | 876 |
| 2026-10-09 | 5.636 | 5.655 | 5.588 | 5.588 | 5.588 | 1 |
| 2026-10-08 | 5.818 | 5.818 | 5.690 | 5.690 | 5.690 | 3,205 |
| 2026-10-07 | 6.004 | 6.032 | 6.004 | 6.013 | 6.013 | 500 |
| 2026-10-06 | 6.234 | 6.234 | 5.961 | 5.961 | 5.961 | 50 |
| 2026-10-05 | 6.506 | 6.506 | 6.308 | 6.323 | 6.323 | 812 |
| 2026-10-02 | 6.618 | 6.618 | 6.500 | 6.500 | 6.500 | 1,850 |
| 2026-10-01 | 6.548 | 6.641 | 6.548 | 6.609 | 6.609 | 11,026 |
| 2026-09-30 | 6.899 | 6.927 | 6.801 | 6.801 | 6.801 | 151 |
| 2026-09-29 | 7.102 | 7.102 | 6.803 | 6.803 | 6.803 | 6 |
| 2026-09-28 | 6.967 | 7.144 | 6.967 | 7.099 | 7.099 | 0 |
| 2026-09-25 | 7.497 | 7.497 | 7.428 | 7.428 | 7.428 | 11,550 |
| 2026-09-24 | 7.377 | 7.486 | 7.360 | 7.471 | 7.471 | 9,594 |
| 2026-09-23 | 7.548 | 7.548 | 7.434 | 7.470 | 7.470 | 433 |
| 2026-09-22 | 7.734 | 7.734 | 7.640 | 7.640 | 7.640 | 79 |
| 2026-09-21 | 7.834 | 7.884 | 7.760 | 7.884 | 7.884 | 2,366 |
| 2026-09-18 | 7.834 | 7.918 | 7.834 | 7.918 | 7.918 | 1,000 |
| 2026-09-17 | 7.690 | 7.850 | 7.690 | 7.843 | 7.843 | 3,138 |
| 2026-09-16 | 7.632 | 7.695 | 7.613 | 7.695 | 7.695 | 1,632 |
| 2026-09-15 | 7.537 | 7.673 | 7.537 | 7.673 | 7.673 | 600 |
| 2026-09-14 | 7.649 | 7.667 | 7.620 | 7.667 | 7.667 | 217 |
| 2026-09-11 | 7.553 | 7.600 | 7.553 | 7.600 | 7.600 | 13,500 |
| 2026-09-10 | 7.489 | 7.505 | 7.482 | 7.496 | 7.496 | 7,731 |
| 2026-09-09 | 7.684 | 7.684 | 7.526 | 7.558 | 7.558 | 501 |
| 2026-09-08 | 7.680 | 7.680 | 7.635 | 7.674 | 7.674 | 3,910 |
| 2026-09-07 | 7.736 | 7.736 | 7.434 | 7.602 | 7.602 | 691 |
| 2026-09-04 | 7.663 | 7.663 | 7.663 | 7.663 | 7.663 | 0 |
| 2026-09-03 | 7.560 | 7.663 | 7.560 | 7.663 | 7.663 | 577 |
| 2026-09-02 | 7.567 | 7.572 | 7.500 | 7.572 | 7.572 | 478 |
| 2026-09-01 | 7.750 | 7.750 | 7.723 | 7.723 | 7.723 | 2,195 |
| 2026-08-31 | 7.804 | 7.846 | 7.797 | 7.797 | 7.797 | 10,212 |
| 2026-08-28 | 7.781 | 7.781 | 7.781 | 7.781 | 7.781 | 0 |
| 2026-08-27 | 7.755 | 7.755 | 7.700 | 7.700 | 7.700 | 185 |
| 2026-08-26 | 7.742 | 7.814 | 7.742 | 7.814 | 7.814 | 2,052 |
| 2026-08-25 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 215 |
| 2026-08-24 | 7.668 | 7.668 | 7.652 | 7.652 | 7.652 | 1,097 |
| 2026-08-21 | 7.652 | 7.653 | 7.638 | 7.638 | 7.638 | 1,823 |
| 2026-08-20 | 7.660 | 7.695 | 7.658 | 7.658 | 7.658 | 2,176 |
| 2026-08-19 | 7.704 | 7.704 | 7.704 | 7.704 | 7.704 | 0 |
| 2026-08-18 | 7.700 | 7.704 | 7.700 | 7.704 | 7.704 | 2,500 |
| 2026-08-17 | 7.686 | 7.700 | 7.682 | 7.682 | 7.682 | 108 |
| 2026-08-14 | 7.618 | 7.618 | 7.606 | 7.606 | 7.606 | 8,750 |
| 2026-08-13 | 7.618 | 7.624 | 7.618 | 7.622 | 7.622 | 6,465 |
| 2026-08-12 | 7.522 | 7.595 | 7.522 | 7.595 | 7.595 | 12,017 |
| 2026-08-11 | 7.487 | 7.534 | 7.487 | 7.534 | 7.534 | 16,251 |
| 2026-08-10 | 7.554 | 7.575 | 7.490 | 7.525 | 7.525 | 12,550 |
| 2026-08-07 | 7.631 | 7.672 | 7.552 | 7.552 | 7.552 | 26,100 |
| 2026-08-06 | 7.653 | 7.657 | 7.557 | 7.557 | 7.557 | 15,650 |
| 2026-08-05 | 7.566 | 7.566 | 7.566 | 7.566 | 7.566 | 0 |
| 2026-08-04 | 7.500 | 7.581 | 7.500 | 7.528 | 7.528 | 2,545 |
| 2026-08-03 | 7.361 | 7.472 | 7.361 | 7.472 | 7.472 | 582 |
| 2026-07-31 | 7.312 | 7.325 | 7.312 | 7.322 | 7.322 | 60 |
| 2026-07-30 | 7.370 | 7.370 | 7.370 | 7.370 | 7.370 | 156 |
| 2026-07-29 | 7.369 | 7.370 | 7.369 | 7.370 | 7.370 | 1,144 |
| 2026-07-28 | 7.370 | 7.370 | 7.332 | 7.342 | 7.342 | 939 |
Page 1 of 2 · 66 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.