TELECOM ITALIA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	0.582	0.587	0.581	0.587	5.870	1,685
2026-02-03	0.588	0.590	0.584	0.590	5.902	3,365
2026-02-02	0.569	0.580	0.569	0.573	5.730	3,511
2026-01-30	0.569	0.569	0.565	0.565	5.652	5,047
2026-01-29	0.593	0.593	0.569	0.581	5.808	2,662
2026-01-28	0.579	0.596	0.578	0.583	5.830	14,741
2026-01-27	0.573	0.573	0.565	0.565	5.650	1,727
2026-01-26	0.577	0.577	0.575	0.575	5.750	94
2026-01-23	0.570	0.570	0.521	0.521	5.212	13,804
2026-01-22	0.576	0.576	0.530	0.530	5.300	1,614
2026-01-21	0.557	0.576	0.557	0.576	5.756	2,220
2026-01-20	0.562	0.563	0.557	0.558	5.584	779
2026-01-19	0.564	0.564	0.519	0.519	5.192	412
2026-01-16	0.569	0.569	0.519	0.519	5.192	7,026
2026-01-15	0.560	0.569	0.520	0.520	5.200	12,400
2026-01-14	0.534	0.551	0.534	0.537	5.374	13,438
2026-01-13	0.533	0.533	0.525	0.525	5.250	5,614
2026-01-12	0.533	0.537	0.533	0.537	5.370	1,871
2026-01-09	0.509	0.509	0.509	0.509	5.092	0
2026-01-08	0.546	0.551	0.533	0.551	5.514	15,306
2026-01-07	0.522	0.571	0.522	0.571	5.710	12,309
2026-01-06	0.525	0.526	0.517	0.526	5.256	23,507
2026-01-05	0.507	0.521	0.507	0.521	5.208	21,313
2026-01-02	0.519	0.519	0.506	0.513	5.128	6,390
2025-12-30	0.514	0.514	0.511	0.512	5.118	7,023
2025-12-29	0.513	0.517	0.507	0.517	5.172	10,340
2025-12-23	0.515	0.519	0.470	0.470	4.695	11,960
2025-12-22	0.510	0.517	0.472	0.515	5.152	12,025
2025-12-19	0.506	0.506	0.501	0.505	5.048	9,071
2025-12-18	0.515	0.515	0.515	0.515	5.146	0
2025-12-17	0.515	0.515	0.515	0.515	5.146	0
2025-12-16	0.500	0.515	0.499	0.515	5.146	10,546
2025-12-15	0.501	0.501	0.501	0.501	5.008	0
2025-12-12	0.500	0.501	0.491	0.501	5.008	1,834
2025-12-11	0.484	0.491	0.450	0.450	4.503	1,459
2025-12-10	0.487	0.496	0.487	0.496	4.963	19
2025-12-09	0.489	0.490	0.450	0.450	4.495	15
2025-12-08	0.515	0.515	0.515	0.515	5.146	0
2025-12-05	0.502	0.515	0.501	0.515	5.146	13,870
2025-12-04	0.494	0.494	0.455	0.455	4.547	0
2025-12-03	0.500	0.502	0.470	0.470	4.695	6,711
2025-12-02	0.488	0.502	0.488	0.502	5.020	1
2025-12-01	0.483	0.502	0.482	0.502	5.020	46
2025-11-28	0.490	0.490	0.470	0.470	4.695	14
2025-11-27	0.498	0.499	0.465	0.465	4.645	30
2025-11-26	0.494	0.500	0.476	0.476	4.760	21
2025-11-25	0.499	0.499	0.453	0.453	4.525	2,208
2025-11-24	0.488	0.501	0.451	0.451	4.510	3,368
2025-11-21	0.484	0.487	0.465	0.465	4.645	6
2025-11-20	0.488	0.494	0.465	0.465	4.645	8
2025-11-19	0.476	0.482	0.465	0.465	4.645	1,024
2025-11-18	0.490	0.490	0.465	0.465	4.645	3,687
2025-11-17	0.500	0.505	0.465	0.465	4.645	13,822
2025-11-14	0.488	0.499	0.453	0.453	4.525	590
2025-11-13	0.498	0.498	0.450	0.450	4.500	7,270
2025-11-12	0.453	0.453	0.453	0.453	4.525	0
2025-11-11	0.490	0.490	0.453	0.453	4.525	20
2025-11-10	0.487	0.492	0.453	0.453	4.525	4,195
2025-11-07	0.240	0.240	0.240	0.240	2.401	0
2025-11-06	0.240	0.240	0.240	0.240	2.401	0

← NewerPage 4 of 5 · 253 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.