TELECOM ITALIA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 7.426 | 7.438 | 7.337 | 7.353 | 7.353 | 2,338 |
| 2026-07-24 | 7.514 | 7.575 | 7.500 | 7.500 | 7.500 | 892 |
| 2026-07-23 | 7.608 | 7.698 | 7.532 | 7.698 | 7.698 | 4,001 |
| 2026-07-22 | 7.614 | 7.614 | 7.614 | 7.614 | 7.614 | 1,120 |
| 2026-07-21 | 7.697 | 7.697 | 7.697 | 7.697 | 7.697 | 2,501 |
| 2026-07-20 | 7.754 | 7.754 | 7.700 | 7.700 | 7.700 | 1,667 |
| 2026-07-17 | 7.822 | 7.822 | 7.798 | 7.798 | 7.798 | 117 |
| 2026-07-16 | 7.872 | 7.872 | 7.765 | 7.765 | 7.765 | 647 |
| 2026-07-15 | 7.909 | 8.000 | 7.905 | 8.000 | 8.000 | 4,366 |
| 2026-07-14 | 8.015 | 8.015 | 8.015 | 8.015 | 8.015 | 1 |
| 2026-07-13 | 7.964 | 8.035 | 7.964 | 8.035 | 8.035 | 899 |
| 2026-07-10 | 8.013 | 8.013 | 8.013 | 8.013 | 8.013 | 83 |
| 2026-07-09 | 8.056 | 8.056 | 7.965 | 7.965 | 7.965 | 5,263 |
| 2026-07-08 | 8.273 | 8.273 | 8.273 | 8.273 | 8.273 | 0 |
| 2026-07-07 | 8.273 | 8.273 | 8.273 | 8.273 | 8.273 | 0 |
| 2026-07-06 | 8.153 | 8.273 | 8.153 | 8.273 | 8.273 | 2 |
| 2026-07-03 | 8.168 | 8.310 | 8.129 | 8.310 | 8.310 | 50 |
| 2026-07-02 | 8.152 | 8.160 | 8.010 | 8.010 | 8.010 | 201 |
| 2026-07-01 | 7.930 | 8.029 | 7.833 | 7.833 | 7.833 | 31 |
| 2026-06-30 | 8.070 | 8.070 | 7.970 | 7.970 | 7.970 | 12,300 |
| 2026-06-29 | 8.044 | 8.065 | 8.026 | 8.026 | 8.026 | 289 |
| 2026-06-26 | 7.785 | 7.785 | 7.785 | 7.785 | 7.785 | 0 |
| 2026-06-25 | 7.963 | 7.963 | 7.963 | 7.963 | 7.963 | 0 |
| 2026-06-24 | 7.963 | 7.963 | 7.963 | 7.963 | 7.963 | 0 |
| 2026-06-23 | 7.796 | 7.796 | 7.771 | 7.771 | 7.771 | 227 |
| 2026-06-22 | 7.764 | 7.774 | 7.745 | 7.750 | 7.750 | 4,317 |
| 2026-06-19 | 7.888 | 8.006 | 7.888 | 7.936 | 7.936 | 1,297 |
| 2026-06-18 | 7.520 | 7.520 | 7.470 | 7.470 | 7.470 | 7,560 |
| 2026-06-17 | 7.600 | 7.600 | 7.520 | 7.520 | 7.520 | 0 |
| 2026-06-16 | 7.880 | 7.880 | 7.880 | 7.880 | 7.880 | 1,000 |
| 2026-06-15 | 7.880 | 7.880 | 7.880 | 7.880 | 7.880 | 0 |
| 2026-06-12 | 0.775 | 0.788 | 0.775 | 0.788 | 7.880 | 2,678 |
| 2026-06-11 | 0.771 | 0.781 | 0.764 | 0.781 | 7.812 | 940 |
| 2026-06-10 | 0.761 | 0.807 | 0.761 | 0.807 | 8.074 | 269 |
| 2026-06-09 | 0.763 | 0.801 | 0.762 | 0.801 | 8.006 | 334 |
| 2026-06-08 | 0.748 | 0.748 | 0.748 | 0.748 | 7.484 | 2,001 |
| 2026-06-05 | 0.735 | 0.735 | 0.735 | 0.735 | 7.352 | 0 |
| 2026-06-04 | 0.735 | 0.735 | 0.735 | 0.735 | 7.352 | 80 |
| 2026-06-03 | 0.734 | 0.734 | 0.734 | 0.734 | 7.340 | 0 |
| 2026-06-02 | 0.738 | 0.738 | 0.736 | 0.736 | 7.362 | 39 |
| 2026-06-01 | 0.731 | 0.775 | 0.730 | 0.775 | 7.746 | 1 |
| 2026-05-29 | 0.726 | 0.736 | 0.720 | 0.736 | 7.356 | 13,430 |
| 2026-05-28 | 0.736 | 0.736 | 0.736 | 0.736 | 7.356 | 14 |
| 2026-05-27 | 0.729 | 0.729 | 0.721 | 0.721 | 7.210 | 56 |
| 2026-05-26 | 0.729 | 0.736 | 0.723 | 0.736 | 7.356 | 61 |
| 2026-05-25 | 0.725 | 0.726 | 0.725 | 0.725 | 7.250 | 754 |
| 2026-05-22 | 0.716 | 0.725 | 0.716 | 0.725 | 7.250 | 9 |
| 2026-05-21 | 0.725 | 0.725 | 0.670 | 0.670 | 6.700 | 56 |
| 2026-05-20 | 0.710 | 0.727 | 0.710 | 0.727 | 7.268 | 762 |
| 2026-05-19 | 0.722 | 0.722 | 0.722 | 0.722 | 7.220 | 0 |
| 2026-05-18 | 0.719 | 0.722 | 0.719 | 0.722 | 7.220 | 1,000 |
| 2026-05-15 | 0.708 | 0.711 | 0.704 | 0.704 | 7.042 | 61 |
| 2026-05-14 | 0.702 | 0.702 | 0.702 | 0.702 | 7.022 | 0 |
| 2026-05-13 | 0.702 | 0.702 | 0.702 | 0.702 | 7.022 | 0 |
| 2026-05-12 | 0.706 | 0.708 | 0.697 | 0.697 | 6.970 | 1,100 |
| 2026-05-11 | 0.696 | 0.701 | 0.695 | 0.701 | 7.006 | 3,850 |
| 2026-05-08 | 0.698 | 0.699 | 0.698 | 0.699 | 6.990 | 2,075 |
| 2026-05-07 | 0.630 | 0.630 | 0.630 | 0.630 | 6.298 | 0 |
| 2026-05-06 | 0.661 | 0.664 | 0.635 | 0.635 | 6.346 | 3,423 |
| 2026-05-05 | 0.660 | 0.670 | 0.655 | 0.670 | 6.700 | 189 |
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.