TELECOM ITALIA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	0.673	0.673	0.613	0.613	6.132	616
2026-04-30	0.664	0.685	0.664	0.685	6.850	2,216
2026-04-29	0.667	0.667	0.620	0.620	6.200	1
2026-04-28	0.663	0.665	0.619	0.619	6.188	2
2026-04-27	0.661	0.680	0.661	0.680	6.798	1,437
2026-04-24	0.616	0.616	0.616	0.616	6.158	0
2026-04-23	0.660	0.661	0.615	0.615	6.154	144
2026-04-22	0.665	0.667	0.635	0.635	6.346	3,666
2026-04-21	0.665	0.665	0.618	0.618	6.182	712
2026-04-20	0.664	0.666	0.635	0.635	6.346	3,486
2026-04-17	0.635	0.635	0.635	0.635	6.346	90
2026-04-16	0.665	0.665	0.635	0.635	6.346	675
2026-04-15	0.654	0.655	0.617	0.617	6.168	1,874
2026-04-14	0.659	0.660	0.635	0.635	6.346	4,252
2026-04-13	0.645	0.645	0.613	0.613	6.130	1,682
2026-04-10	0.615	0.615	0.615	0.615	6.150	0
2026-04-09	0.640	0.640	0.615	0.615	6.150	4,980
2026-04-08	0.638	0.640	0.615	0.615	6.150	2,698
2026-04-07	0.628	0.635	0.626	0.635	6.346	2,912
2026-04-02	0.623	0.635	0.623	0.635	6.346	130
2026-04-01	0.614	0.620	0.596	0.596	5.960	8,014
2026-03-31	0.603	0.605	0.600	0.603	6.026	6,853
2026-03-30	0.593	0.635	0.593	0.635	6.346	5,922
2026-03-27	0.590	0.635	0.590	0.635	6.346	3,695
2026-03-26	0.598	0.635	0.596	0.635	6.346	5,612
2026-03-25	0.602	0.602	0.595	0.595	5.954	5,948
2026-03-24	0.604	0.604	0.586	0.586	5.858	3,367
2026-03-23	0.604	0.616	0.590	0.616	6.164	6,269
2026-03-20	0.593	0.594	0.579	0.579	5.792	5,140
2026-03-19	0.607	0.607	0.598	0.598	5.984	6,100
2026-03-18	0.621	0.621	0.598	0.598	5.976	1,613
2026-03-17	0.610	0.635	0.610	0.635	6.346	8,461
2026-03-16	0.595	0.599	0.587	0.587	5.868	18,400
2026-03-13	0.599	0.599	0.582	0.582	5.818	3,365
2026-03-12	0.599	0.605	0.590	0.605	6.052	10,473
2026-03-11	0.598	0.601	0.590	0.590	5.896	7,881
2026-03-10	0.595	0.599	0.558	0.558	5.580	3,504
2026-03-09	0.571	0.579	0.531	0.531	5.308	13,046
2026-03-06	0.584	0.626	0.581	0.626	6.256	7,230
2026-03-05	0.616	0.616	0.601	0.601	6.006	1,522
2026-03-04	0.604	0.657	0.604	0.657	6.572	1,320
2026-03-03	0.603	0.614	0.591	0.613	6.128	20,595
2026-03-02	0.618	0.633	0.618	0.626	6.256	1,982
2026-02-27	0.632	0.640	0.632	0.635	6.346	628
2026-02-26	0.643	0.644	0.643	0.644	6.436	3,735
2026-02-25	0.632	0.660	0.632	0.660	6.600	3,449
2026-02-24	0.656	0.661	0.652	0.652	6.518	1,660
2026-02-23	0.662	0.662	0.648	0.648	6.482	446
2026-02-20	0.640	0.643	0.640	0.643	6.426	1,822
2026-02-19	0.644	0.648	0.636	0.646	6.464	2,315
2026-02-18	0.658	0.658	0.643	0.643	6.430	2,535
2026-02-17	0.644	0.651	0.644	0.651	6.510	5,761
2026-02-16	0.636	0.638	0.634	0.636	6.360	178
2026-02-13	0.640	0.645	0.638	0.638	6.384	11,384
2026-02-12	0.626	0.635	0.607	0.607	6.072	2,360
2026-02-11	0.617	0.633	0.617	0.633	6.330	3,602
2026-02-10	0.618	0.618	0.614	0.614	6.144	3,381
2026-02-09	0.609	0.613	0.609	0.611	6.114	8,474
2026-02-06	0.586	0.619	0.586	0.619	6.194	5,102
2026-02-05	0.584	0.596	0.583	0.596	5.960	3,719

← NewerPage 3 of 22 · 1,275 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.