Telecom Italia SPA(GB:0H6I)
€5.86-0.08 (-1.38%)
GB:0H6I
Telecom Italia SPA historical prices
€5.86
At close:-0.08 (-1.38%)
Telecom Italia SPA (0H6I) Historical Prices
10 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 5.80 | 5.90 | 5.79 | 5.86 | 5.86 | -1.38% | 85,560 | 0.07 |
| Nov 12, 2026 | 5.92 | 6.12 | 5.84 | 5.94 | 5.94 | +0.85% | 355,452 | 0.30 |
| Nov 11, 2026 | 5.76 | 5.94 | 5.76 | 5.89 | 5.89 | +1.31% | 274,777 | 0.23 |
| Nov 10, 2026 | 5.75 | 5.82 | 5.69 | 5.82 | 5.82 | +2.05% | 87,330 | 0.07 |
| Nov 09, 2026 | 5.68 | 5.77 | 5.67 | 5.70 | 5.70 | +0.05% | 64,231 | 0.05 |
| Nov 06, 2026 | 5.76 | 5.76 | 5.65 | 5.70 | 5.70 | -1.84% | 180,040 | 0.14 |
| Nov 05, 2026 | 5.82 | 5.88 | 5.78 | 5.81 | 5.81 | -0.26% | 50,068 | 0.04 |
| Nov 04, 2026 | 5.67 | 5.87 | 5.67 | 5.82 | 5.82 | +2.57% | 88,778 | 0.07 |
| Nov 03, 2026 | 5.67 | 5.71 | 5.64 | 5.68 | 5.68 | -0.07% | 95,444 | 0.07 |
| Nov 02, 2026 | 5.65 | 5.73 | 5.61 | 5.68 | 5.68 | -1.08% | 310,385 | 0.23 |
| Oct 30, 2026 | 5.70 | 5.74 | 5.70 | 5.74 | 5.74 | -0.24% | 60,396 | 0.04 |
| Oct 29, 2026 | 5.73 | 5.76 | 5.67 | 5.76 | 5.76 | +1.41% | 69,031 | 0.05 |
| Oct 28, 2026 | 5.66 | 5.70 | 5.65 | 5.68 | 5.68 | -1.51% | 136,060 | 0.10 |
| Oct 27, 2026 | 5.58 | 5.76 | 5.56 | 5.76 | 5.76 | +3.71% | 89,342 | 0.06 |
| Oct 26, 2026 | 5.67 | 5.71 | 5.53 | 5.56 | 5.56 | -1.77% | 219,128 | 0.15 |
| Oct 23, 2026 | 5.76 | 5.76 | 5.60 | 5.66 | 5.66 | -2.09% | 258,422 | 0.18 |
| Oct 22, 2026 | 5.75 | 5.84 | 5.75 | 5.78 | 5.78 | +0.35% | 292,759 | 0.20 |
| Oct 21, 2026 | 5.63 | 5.84 | 5.61 | 5.76 | 5.76 | +2.07% | 481,370 | 0.32 |
| Oct 20, 2026 | 5.56 | 5.66 | 5.53 | 5.64 | 5.64 | +0.88% | 251,649 | 0.15 |
| Oct 19, 2026 | 5.56 | 5.61 | 5.54 | 5.59 | 5.59 | -0.60% | 151,593 | 0.09 |
| Oct 16, 2026 | 5.65 | 5.71 | 5.60 | 5.63 | 5.63 | -0.78% | 177,591 | 0.10 |
| Oct 15, 2026 | 5.57 | 5.71 | 5.57 | 5.67 | 5.67 | +1.20% | 328,982 | 0.18 |
| Oct 14, 2026 | 5.68 | 5.75 | 5.56 | 5.60 | 5.60 | -1.36% | 260,717 | 0.14 |
| Oct 13, 2026 | 5.51 | 5.77 | 5.48 | 5.68 | 5.68 | +2.97% | 1,572,736 | 0.85 |
| Oct 12, 2026 | 5.56 | 5.63 | 5.42 | 5.52 | 5.52 | -0.74% | 885,712 | 0.48 |
| Oct 09, 2026 | 5.63 | 5.74 | 5.56 | 5.56 | 5.56 | -1.21% | 774,630 | 0.42 |
| Oct 08, 2026 | 5.79 | 5.84 | 5.58 | 5.63 | 5.63 | -3.63% | 1,041,561 | 0.57 |
| Oct 07, 2026 | 6.02 | 6.22 | 5.84 | 5.84 | 5.84 | -3.22% | 840,966 | 0.46 |
| Oct 06, 2026 | 6.23 | 6.24 | 5.93 | 6.03 | 6.03 | -4.30% | 1,978,135 | 1.08 |
| Oct 05, 2026 | 6.40 | 6.42 | 6.27 | 6.30 | 6.30 | -3.39% | 195,269 | 0.11 |
| Oct 02, 2026 | 6.60 | 9.42 | 6.41 | 6.52 | 6.52 | -1.42% | 2,123,913 | 1.17 |
| Oct 01, 2026 | 6.60 | 6.67 | 6.34 | 6.62 | 6.62 | -2.72% | 1,786,029 | 0.96 |
| Sep 30, 2026 | 6.84 | 6.96 | 6.68 | 6.80 | 6.80 | +0.10% | 4,998,570 | 2.81 |
| Sep 29, 2026 | 7.05 | 7.13 | 6.79 | 6.80 | 6.80 | -4.05% | 263,077 | 0.14 |
| Sep 28, 2026 | 7.09 | 7.16 | 6.95 | 7.08 | 7.08 | -2.29% | 920,508 | 0.47 |
| Sep 25, 2026 | 7.49 | 7.49 | 7.16 | 7.25 | 7.25 | -2.87% | 777,239 | 0.40 |
| Sep 24, 2026 | 7.36 | 7.51 | 7.36 | 7.46 | 7.46 | -0.44% | 2,426,709 | 1.26 |
| Sep 23, 2026 | 7.53 | 7.55 | 7.43 | 7.50 | 7.50 | -0.52% | 108,778 | 0.06 |
| Sep 22, 2026 | 7.77 | 7.77 | 7.52 | 7.53 | 7.53 | -2.84% | 6,606,712 | 3.52 |
| Sep 21, 2026 | 7.83 | 7.85 | 7.74 | 7.75 | 7.75 | +0.12% | 14,408,357 | 8.64 |
| Sep 18, 2026 | 7.83 | 7.89 | 7.74 | 7.75 | 7.75 | -1.07% | 2,426,097 | 1.47 |
| Sep 17, 2026 | 7.65 | 7.88 | 7.65 | 7.83 | 7.83 | +2.18% | 3,998,677 | 2.51 |
| Sep 16, 2026 | 7.61 | 7.67 | 7.61 | 7.66 | 7.66 | +1.96% | 1,877,854 | 1.19 |
| Sep 15, 2026 | 7.55 | 7.64 | 7.49 | 7.52 | 7.52 | -1.03% | 811,413 | 0.51 |
| Sep 14, 2026 | 7.67 | 7.68 | 7.59 | 7.59 | 7.59 | -0.29% | 374,156 | 0.23 |
| Sep 11, 2026 | 7.48 | 7.62 | 7.48 | 7.62 | 7.62 | +1.82% | 687,058 | 0.43 |
| Sep 10, 2026 | 7.50 | 7.52 | 7.45 | 7.48 | 7.48 | -0.58% | 1,476,706 | 0.94 |
| Sep 09, 2026 | 7.64 | 7.68 | 7.51 | 7.52 | 7.52 | -2.17% | 1,821,242 | 1.12 |
| Sep 08, 2026 | 7.62 | 7.77 | 7.61 | 7.69 | 7.69 | +2.85% | 8,308,737 | 5.43 |
| Sep 07, 2026 | 7.70 | 7.75 | 7.36 | 7.48 | 7.48 | -3.52% | 1,127,005 | 0.73 |
