Milan - Delayed Quote
EUR
Telecom Italia S.p.A. (TIT.MI)
5.74
-0.01
(-0.24%)
At close: October 30 at 5:36:30 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
5.76
5.76
5.68
5.74
5.74
1,577,673
Oct 29, 2026
5.72
5.76
5.67
5.76
5.76
2,817,209
Oct 28, 2026
5.67
5.76
5.64
5.68
5.68
2,020,683
Oct 27, 2026
5.57
5.76
5.53
5.76
5.76
2,666,797
Oct 26, 2026
5.70
5.71
5.53
5.58
5.58
5,802,552
Oct 23, 2026
5.76
5.76
5.60
5.72
5.72
2,620,080
Oct 22, 2026
5.75
5.85
5.72
5.75
5.75
3,779,210
Oct 21, 2026
5.63
5.83
5.60
5.76
5.76
5,263,440
Oct 20, 2026
5.58
5.66
5.52
5.63
5.63
3,331,974
Oct 19, 2026
5.59
5.61
5.52
5.58
5.58
2,287,483
Oct 16, 2026
5.66
5.73
5.59
5.59
5.59
3,276,530
Oct 15, 2026
5.59
5.72
5.58
5.67
5.67
4,704,627
Oct 14, 2026
5.68
5.76
5.56
5.56
5.56
6,618,238
Oct 13, 2026
5.46
5.77
5.46
5.65
5.65
8,137,470
Oct 12, 2026
5.59
5.62
5.42
5.49
5.49
5,950,328
Oct 9, 2026
5.63
5.73
5.55
5.55
5.55
7,851,498
Oct 8, 2026
5.82
5.84
5.58
5.63
5.63
11,141,334
Oct 7, 2026
6.01
6.22
5.84
5.84
5.84
12,407,554
Oct 6, 2026
6.24
6.25
5.93
6.03
6.03
15,101,025
Oct 5, 2026
6.40
6.52
6.26
6.26
6.26
9,087,814
Oct 2, 2026
6.57
6.68
6.41
6.41
6.41
41,532,950
Oct 1, 2026
6.62
6.67
6.34
6.57
6.57
22,602,903
Sep 30, 2026
6.86
6.97
6.68
6.68
6.68
120,682,136
Sep 29, 2026
7.10
7.13
6.79
6.86
6.86
11,694,326
Sep 28, 2026
7.14
7.17
6.95
7.12
7.12
6,839,671
Sep 25, 2026
7.52
7.53
7.15
7.24
7.24
8,379,207
Sep 24, 2026
7.43
7.53
7.35
7.44
7.44
9,996,250
Sep 23, 2026
7.49
7.56
7.42
7.49
7.49
11,489,646
Sep 22, 2026
7.74
7.76
7.49
7.52
7.52
14,601,558
Sep 21, 2026
7.87
7.87
7.74
7.78
7.78
14,845,268
Sep 18, 2026
7.82
7.89
7.74
7.74
7.74
85,281,833
Sep 17, 2026
7.65
7.88
7.65
7.88
7.88
16,223,379
Sep 16, 2026
7.65
7.67
7.60
7.65
7.65
7,918,716
Sep 15, 2026
7.54
7.64
7.49
7.60
7.60
6,159,205
Sep 14, 2026
7.63
7.68
7.59
7.59
7.59
4,634,320
Sep 11, 2026
7.49
7.62
7.48
7.61
7.61
11,571,220
Sep 10, 2026
7.50
7.52
7.44
7.48
7.48
13,617,438
Sep 9, 2026
7.64
7.69
7.51
7.52
7.52
9,373,341
Sep 8, 2026
7.62
7.77
7.61
7.69
7.69
16,290,143
Sep 7, 2026
7.69
7.75
7.36
7.47
7.47
14,073,482
Sep 4, 2026
7.71
7.78
7.69
7.75
7.75
8,165,738
Sep 3, 2026
7.51
7.80
7.51
7.76
7.76
10,334,520
Sep 2, 2026
7.60
7.62
7.41
7.55
7.55
10,592,404
Sep 1, 2026
7.82
7.86
7.55
7.55
7.55
7,709,531
Aug 31, 2026
7.80
7.86
7.79
7.84
7.84
9,701,847
Aug 28, 2026
7.75
7.82
7.74
7.80
7.80
6,607,893
Aug 27, 2026
7.76
7.80
7.71
7.71
7.71
5,764,017
Aug 26, 2026
7.71
7.83
7.70
7.80
7.80
6,254,444
Aug 25, 2026
7.64
7.72
7.64
7.71
7.71
4,983,984
Aug 24, 2026
7.67
7.71
7.64
7.65
7.65
4,141,746
Aug 21, 2026
7.67
7.69
7.64
7.65
7.65
6,857,096
Aug 20, 2026
7.67
7.71
7.64
7.64
7.64
4,989,498
Aug 19, 2026
7.69
7.72
7.67
7.68
7.68
4,676,339
Aug 18, 2026
7.66
7.72
7.64
7.67
7.67
3,448,475
Aug 17, 2026
7.66
7.72
7.63
7.69
7.69
5,699,129
Aug 14, 2026
7.60
7.65
7.58
7.63
7.63
4,734,105
Aug 13, 2026
7.57
7.65
7.57
7.62
7.62
5,705,094
Aug 12, 2026
7.50
7.62
7.50
7.56
7.56
8,291,710
Aug 11, 2026
7.47
7.55
7.46
7.50
7.50
7,875,179
Aug 10, 2026
7.59
7.59
7.50
7.50
7.50
6,608,263
Aug 7, 2026
7.62
7.67
7.59
7.59
7.59
7,669,865
Aug 6, 2026
7.63
7.68
7.60
7.61
7.61
5,309,937
Aug 5, 2026
7.61
7.72
7.61
7.63
7.63
9,632,380
Aug 4, 2026
7.43
7.60
7.41
7.55
7.55
7,731,196
Aug 3, 2026
7.32
7.47
7.30
7.45
7.45
10,741,217
Jul 31, 2026
7.35
7.38
7.27
7.35
7.35
11,652,400
Jul 30, 2026
7.34
7.41
7.32
7.32
7.32
13,220,200
Jul 29, 2026
7.32
7.48
7.32
7.35
7.35
13,720,995
Jul 28, 2026
7.36
7.43
7.31
7.32
7.32
10,351,057
Jul 27, 2026
7.39
7.45
7.32
7.35
7.35
14,239,051
Jul 24, 2026
7.53
7.59
7.33
7.33
7.33
21,475,292
Jul 23, 2026
7.58
7.64
7.52
7.53
7.53
23,266,814
Jul 22, 2026
7.56
7.68
7.56
7.58
7.58
21,729,199
Jul 21, 2026
7.64
7.73
7.60
7.60
7.60
15,940,435
Jul 20, 2026
7.79
7.82
7.66
7.66
7.66
17,173,966
Jul 17, 2026
7.74
7.88
7.74
7.85
7.85
10,306,116
Jul 16, 2026
7.93
7.94
7.72
7.80
7.80
9,604,924
Jul 15, 2026
7.93
7.97
7.90
7.92
7.92
10,308,156
Jul 14, 2026
8.00
8.03
7.95
7.97
7.97
7,825,912
Jul 13, 2026
7.99
8.05
7.97
8.02
8.02
3,932,738
Jul 10, 2026
8.05
8.06
7.98
7.99
7.99
4,448,756
Jul 9, 2026
8.08
8.08
7.96
8.03
8.03
8,305,868
Jul 8, 2026
8.00
8.07
7.95
8.07
8.07
10,184,397
Jul 7, 2026
8.04
8.15
8.00
8.00
8.00
7,205,605
Jul 6, 2026
8.11
8.16
8.01
8.05
8.05
11,667,424
Jul 3, 2026
8.14
8.19
8.12
8.13
8.13
4,423,476
Jul 2, 2026
8.10
8.18
8.10
8.14
8.14
10,187,292
Jul 1, 2026
7.95
8.14
7.92
8.14
8.14
11,306,387
Jun 30, 2026
8.06
8.10
7.94
7.96
7.96
10,344,364
Jun 29, 2026
8.03
8.09
7.99
7.99
7.99
6,356,356
Jun 26, 2026
7.93
8.06
7.89
8.04
8.04
9,242,574
Jun 25, 2026
7.99
8.01
7.93
7.97
7.97
14,152,911
Jun 24, 2026
7.70
7.95
7.70
7.95
7.95
8,806,466
Jun 23, 2026
7.72
7.83
7.65
7.80
7.80
8,162,014
Jun 22, 2026
7.90
7.91
7.70
7.78
7.78
15,541,391
Jun 19, 2026
7.88
8.01
7.86
7.90
7.90
24,253,308
Jun 18, 2026
8.02
8.04
7.79
7.85
7.85
12,934,562
Jun 17, 2026
8.00
8.02
7.86
8.01
8.01
10,142,665
Jun 16, 2026
7.83
8.00
7.82
7.99
7.99
12,909,004
Jun 15, 2026
1:10
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jun 15, 2026
8.05
8.06
7.84
7.87
7.87
8,301,549
Jun 12, 2026
7.67
7.90
7.67
7.89
7.89
14,999,922
Jun 11, 2026
7.65
7.74
7.64
7.64
7.64
15,573,054
Jun 10, 2026
7.57
7.71
7.56
7.67
7.67
13,040,099
Jun 9, 2026
7.50
7.69
7.50
7.54
7.54
18,181,843
Jun 8, 2026
7.30
7.50
7.29
7.50
7.50
8,498,857
Jun 5, 2026
7.30
7.39
7.30
7.35
7.35
7,248,703
Jun 4, 2026
7.24
7.39
7.23
7.33
7.33
11,450,702
Jun 3, 2026
7.30
7.36
7.28
7.28
7.28
7,738,592
Jun 2, 2026
7.30
7.39
7.30
7.31
7.31
5,264,143
Jun 1, 2026
7.26
7.36
7.26
7.32
7.32
9,432,502
May 29, 2026
7.23
7.31
7.22
7.29
7.29
12,969,962
May 28, 2026
7.19
7.22
7.17
7.20
7.20
4,943,073
May 27, 2026
7.25
7.30
7.21
7.21
7.21
6,807,530
May 26, 2026
7.26
7.31
7.25
7.27
7.27
7,618,633
May 25, 2026
7.21
7.27
7.20
7.26
7.26
5,759,605
May 22, 2026
7.25
7.25
7.16
7.19
7.19
11,013,333
May 21, 2026
7.22
7.29
7.15
7.19
7.19
7,725,750
May 20, 2026
7.13
7.26
7.07
7.25
7.25
28,421,062
May 19, 2026
7.25
7.28
7.16
7.16
7.16
8,711,932
May 18, 2026
7.06
7.29
7.03
7.25
7.25
14,389,173
May 15, 2026
7.07
7.14
7.03
7.09
7.09
13,574,236
May 14, 2026
7.00
7.16
6.99
7.09
7.09
20,788,735
May 13, 2026
7.02
7.04
6.92
6.99
6.99
15,002,858
May 12, 2026
7.05
7.10
6.98
7.01
7.01
11,768,288
May 11, 2026
6.95
7.05
6.92
7.05
7.05
10,950,410
May 8, 2026
6.85
7.01
6.80
6.96
6.96
14,959,108
May 7, 2026
6.65
6.91
6.64
6.89
6.89
21,723,706
May 6, 2026
6.55
6.67
6.55
6.64
6.64
19,628,063
May 5, 2026
6.58
6.65
6.52
6.54
6.54
13,336,591
May 4, 2026
6.71
6.75
6.54
6.56
6.56
15,151,270
Apr 30, 2026
6.67
6.72
6.62
6.71
6.71
9,803,766
Apr 29, 2026
6.71
6.71
6.63
6.69
6.69
5,880,251
Apr 28, 2026
6.60
6.71
6.60
6.67
6.67
7,678,302
Apr 27, 2026
6.61
6.66
6.59
6.61
6.61
7,245,956
Apr 24, 2026
6.57
6.66
6.56
6.61
6.61
8,604,609
Apr 23, 2026
6.61
6.67
6.56
6.60
6.60
7,868,772
Apr 22, 2026
6.61
6.67
6.61
6.64
6.64
6,366,984
Apr 21, 2026
6.65
6.67
6.59
6.60
6.60
7,031,859
Apr 20, 2026
6.63
6.68
6.60
6.66
6.66
7,693,763
Apr 17, 2026
6.62
6.70
6.59
6.66
6.66
13,539,108
Apr 16, 2026
6.63
6.66
6.57
6.59
6.59
7,554,069
Apr 15, 2026
6.58
6.63
6.54
6.63
6.63
13,184,825
Apr 14, 2026
6.58
6.63
6.54
6.58
6.58
12,008,476
Apr 13, 2026
6.36
6.57
6.34
6.55
6.55
14,477,420
Apr 10, 2026
6.40
6.46
6.39
6.39
6.39
11,771,897
Apr 9, 2026
6.30
6.43
6.30
6.43
6.43
13,998,024
Apr 8, 2026
6.45
6.46
6.34
6.37
6.37
14,454,891
Apr 7, 2026
6.23
6.40
6.23
6.29
6.29
11,908,283
Apr 2, 2026
6.13
6.27
6.11
6.24
6.24
15,730,892
Apr 1, 2026
6.10
6.21
6.07
6.21
6.21
19,606,783
Mar 31, 2026
5.97
6.05
5.97
5.99
5.99
17,171,888
Mar 30, 2026
5.90
6.01
5.87
5.96
5.96
12,096,787
Mar 27, 2026
5.97
6.01
5.88
5.92
5.92
15,611,083
Mar 26, 2026
5.94
6.04
5.90
5.98
5.98
16,995,990
Mar 25, 2026
6.07
6.08
5.94
5.97
5.97
24,519,831
Mar 24, 2026
6.08
6.11
5.85
6.01
6.01
23,122,047
Mar 23, 2026
5.79
6.23
5.73
6.03
6.03
43,039,316
Mar 20, 2026
5.94
6.00
5.75
5.76
5.76
33,333,552
Mar 19, 2026
6.15
6.15
5.89
5.89
5.89
18,333,607
Mar 18, 2026
6.25
6.30
6.17
6.25
6.25
15,112,283
Mar 17, 2026
5.99
6.23
5.98
6.21
6.21
16,244,519
Mar 16, 2026
5.91
6.03
5.84
6.03
6.03
11,936,279
Mar 13, 2026
6.09
6.09
5.80
5.93
5.93
19,448,980
Mar 12, 2026
5.97
6.07
5.87
6.06
6.06
17,913,393
Mar 11, 2026
6.01
6.03
5.90
5.94
5.94
13,117,712
Mar 10, 2026
5.95
6.05
5.91
6.04
6.04
17,744,371
Mar 9, 2026
5.65
5.81
5.57
5.81
5.81
17,567,160
Mar 6, 2026
6.04
6.05
5.78
5.85
5.85
27,367,789
Mar 5, 2026
6.14
6.21
6.00
6.02
6.02
12,424,046
Mar 4, 2026
6.03
6.20
6.02
6.16
6.16
15,642,169
Mar 3, 2026
6.16
6.22
5.81
6.13
6.13
30,797,924
Mar 2, 2026
6.15
6.38
6.11
6.29
6.29
21,693,206
Feb 27, 2026
6.32
6.41
6.17
6.36
6.36
23,666,528
Feb 26, 2026
6.58
6.59
6.27
6.28
6.28
23,418,420
Feb 25, 2026
6.55
6.60
6.18
6.56
6.56
35,497,763
Feb 24, 2026
6.50
6.67
6.48
6.50
6.50
18,822,263
Feb 23, 2026
6.60
6.66
6.47
6.47
6.47
13,448,603
Feb 20, 2026
6.37
6.60
6.35
6.60
6.60
22,161,853
Feb 19, 2026
6.47
6.50
6.33
6.47
6.47
15,724,185
Feb 18, 2026
6.56
6.60
6.40
6.45
6.45
22,861,043
Feb 17, 2026
6.37
6.56
6.35
6.56
6.56
20,537,497
Feb 16, 2026
6.43
6.44
6.33
6.37
6.37
11,759,338
Feb 13, 2026
6.32
6.46
6.29
6.43
6.43
25,480,762
Feb 12, 2026
6.26
6.38
6.14
6.30
6.30
23,005,745
Feb 11, 2026
6.12
6.33
6.12
6.27
6.27
23,018,170
Feb 10, 2026
6.10
6.20
6.06
6.15
6.15
14,017,012
Feb 9, 2026
6.00
6.14
5.98
6.12
6.12
18,500,655
Feb 6, 2026
5.80
6.03
5.79
5.99
5.99
21,781,279
Feb 5, 2026
5.77
5.84
5.69
5.84
5.84
16,456,428
Feb 4, 2026
5.85
5.93
5.78
5.78
5.78
25,070,510
Feb 3, 2026
5.86
5.89
5.78
5.85
5.85
13,985,001
Feb 2, 2026
5.69
5.85
5.64
5.85
5.85
13,321,842
Jan 30, 2026
5.70
5.73
5.65
5.70
5.70
13,365,578
Jan 29, 2026
5.92
5.95
5.66
5.66
5.66
23,581,879
Jan 28, 2026
5.80
5.90
5.76
5.89
5.89
17,687,658
Jan 27, 2026
5.75
5.80
5.68
5.80
5.80
14,321,300
Jan 26, 2026
5.73
5.79
5.71
5.75
5.75
17,703,999
Jan 23, 2026
5.77
5.80
5.60
5.69
5.69
15,703,895
Jan 22, 2026
5.69
5.78
5.67
5.76
5.76
18,679,394
Jan 21, 2026
5.61
5.68
5.54
5.65
5.65
16,394,243
Jan 20, 2026
5.73
5.74
5.56
5.59
5.59
20,529,138
Jan 19, 2026
5.68
5.75
5.61
5.75
5.75
15,212,250
Jan 16, 2026
5.65
5.70
5.57
5.70
5.70
21,417,209
Jan 15, 2026
5.55
5.75
5.54
5.65
5.65
34,819,768
Jan 14, 2026
5.30
5.54
5.29
5.54
5.54
43,145,968
Jan 13, 2026
5.38
5.38
5.27
5.30
5.30
20,923,804
Jan 12, 2026
5.37
5.41
5.31
5.37
5.37
17,926,520
Jan 9, 2026
5.39
5.42
5.32
5.38
5.38
20,448,976
Jan 8, 2026
5.44
5.47
5.30
5.35
5.35
23,212,012
Jan 7, 2026
5.20
5.49
5.18
5.46
5.46
37,110,905
Jan 6, 2026
5.15
5.26
5.15
5.16
5.16
28,575,518
Jan 5, 2026
5.10
5.16
5.06
5.13
5.13
19,307,991
Jan 2, 2026
5.16
5.22
5.05
5.06
5.06
20,274,622
Dec 30, 2025
5.06
5.15
5.05
5.14
5.14
14,798,554
Dec 29, 2025
5.18
5.19
5.06
5.06
5.06
18,966,342
Dec 23, 2025
5.15
5.20
5.04
5.17
5.17
42,875,421
Dec 22, 2025
5.19
5.20
4.70
5.15
5.15
110,014,204
Dec 19, 2025
4.93
5.05
4.93
5.02
5.02
33,214,877
Dec 18, 2025
4.97
5.00
4.93
4.93
4.93
14,598,042
Dec 17, 2025
5.01
5.07
4.96
4.96
4.96
13,920,339
Dec 16, 2025
5.00
5.13
4.97
5.00
5.00
26,071,403
Dec 15, 2025
4.96
5.04
4.90
5.00
5.00
28,722,417
Dec 12, 2025
4.95
5.02
4.88
4.92
4.92
20,092,400
Dec 11, 2025
4.86
4.92
4.83
4.90
4.90
8,659,627
Dec 10, 2025
4.89
4.91
4.84
4.86
4.86
7,184,709
Dec 9, 2025
4.96
5.01
4.88
4.89
4.89
12,154,030
Dec 8, 2025
5.00
5.02
4.93
4.95
4.95
11,452,100
Dec 5, 2025
5.02
5.12
4.97
5.00
5.00
27,009,539
Dec 4, 2025
4.97
5.02
4.93
4.99
4.99
10,375,397
Dec 3, 2025
4.91
5.04
4.88
4.96
4.96
18,714,680
Dec 2, 2025
4.82
4.92
4.81
4.89
4.89
14,407,866
Dec 1, 2025
4.87
4.90
4.79
4.82
4.82
10,210,716
Nov 28, 2025
4.94
4.97
4.85
4.85
4.85
11,884,883
Nov 27, 2025
5.00
5.01
4.94
4.94
4.94
7,544,240
Nov 26, 2025
5.00
5.01
4.93
5.01
5.01
10,699,548
Nov 25, 2025
4.98
5.02
4.93
4.98
4.98
9,330,219
Nov 24, 2025
4.91
5.02
4.88
4.96
4.96
22,110,978
Nov 21, 2025
4.83
4.89
4.77
4.87
4.87
16,988,633
Nov 20, 2025
4.85
4.97
4.81
4.90
4.90
20,726,488
Nov 19, 2025
4.71
4.83
4.66
4.81
4.81
16,527,691
Nov 18, 2025
4.92
4.93
4.67
4.68
4.68
26,713,332
Nov 17, 2025
5.00
5.06
4.97
5.02
5.02
14,492,424
Nov 14, 2025
4.92
5.01
4.86
4.99
4.99
13,062,112
Nov 13, 2025
4.96
5.01
4.94
4.96
4.96
15,480,990
Nov 12, 2025
4.97
4.99
4.87
4.95
4.95
17,029,626
Nov 11, 2025
4.92
4.97
4.83
4.96
4.96
18,793,506
Nov 10, 2025
4.91
4.94
4.85
4.92
4.92
15,956,255
Nov 7, 2025
4.80
4.93
4.78
4.88
4.88
20,069,400
Nov 6, 2025
4.90
4.91
4.73
4.80
4.80
31,843,453
Nov 5, 2025
4.91
4.91
4.81
4.88
4.88
15,279,778
Nov 4, 2025
4.94
4.96
4.87
4.94
4.94
15,712,379
Nov 3, 2025
5.13
5.13
4.99
4.99
4.99
14,873,332
Oct 31, 2025
5.21
5.27
5.10
5.11
5.11
18,128,525
Oct 30, 2025
5.03
5.32
4.89
5.23
5.23
35,289,066
