Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Telecom Italia (0GA3) Share Price History

Time period:
to
Date Open High Low Close Volume
15th Sep 2025 (Mon) 0.501 0.50505 0.4902 0.50505 4,427,641
12th Sep 2025 (Fri) 0.4971 0.49865 0.4868 0.49865 0
11th Sep 2025 (Thu) 0.4925 0.49715 0.4816 0.49715 534,956
10th Sep 2025 (Wed) 0.5018 0.50395 0.49795 0.49795 187,615
9th Sep 2025 (Tue) 0.49015 0.50335 0.49015 0.50335 1,395,942
8th Sep 2025 (Mon) 0.4919 0.4937 0.4814 0.4937 1,360,482
5th Sep 2025 (Fri) 0.49085 0.4962 0.49085 0.49195 11,000
4th Sep 2025 (Thu) 0.4729 0.493 0.4618 0.493 0
3rd Sep 2025 (Wed) 0.4738 0.4745 0.4637 0.4695 650,000
2nd Sep 2025 (Tue) 0.47295 0.47435 0.4681 0.47295 0
1st Sep 2025 (Mon) 0.466 0.47345 0.466 0.4729 185,688
29th Aug 2025 (Fri) 0.4662 0.4662 0.456 0.4655 766
28th Aug 2025 (Thu) 0.5139 0.5146 0.46545 0.46545 10,505,693
27th Aug 2025 (Wed) 0.5114 0.5123 0.5006 0.5123 4,032,135
26th Aug 2025 (Tue) 0.521 0.521 0.5131 0.5131 20,511
25th Aug 2025 (Mon) 0.5168 0.5168 0.5168 0.5168 0
22nd Aug 2025 (Fri) 0.518 0.5188 0.5168 0.5168 695,367
21st Aug 2025 (Thu) 0.5226 0.5226 0.5164 0.5164 49,023
20th Aug 2025 (Wed) 0.5282 0.5282 0.5166 0.5192 1,703,138
19th Aug 2025 (Tue) 0.5229 0.5305 0.5229 0.524 3,866,606
18th Aug 2025 (Mon) 0.5154 0.5267 0.5048 0.5267 0
15th Aug 2025 (Fri) 0.5071 0.5071 0.5071 0.50765 0
14th Aug 2025 (Thu) 0.49435 0.50765 0.49435 0.50765 91,896
13th Aug 2025 (Wed) 0.4924 0.5008 0.4924 0.49575 1,295
12th Aug 2025 (Tue) 0.4919 0.4954 0.4895 0.49475 0
11th Aug 2025 (Mon) 0.4792 0.4928 0.4792 0.4928 0
8th Aug 2025 (Fri) 0.47765 0.48165 0.47655 0.48165 0
7th Aug 2025 (Thu) 0.47205 0.4808 0.47115 0.4759 80,561
6th Aug 2025 (Wed) 0.4555 0.475 0.4555 0.475 445,779
5th Aug 2025 (Tue) 0.4537 0.45745 0.45275 0.45745 1,817
4th Aug 2025 (Mon) 0.45235 0.45445 0.45235 0.45445 0
1st Aug 2025 (Fri) 0.45255 0.45255 0.4489 0.4489 69,165
31st Jul 2025 (Thu) 0.4585 0.4591 0.44965 0.44965 63,870
30th Jul 2025 (Wed) 0.4551 0.4594 0.4545 0.4594 0
29th Jul 2025 (Tue) 0.45355 0.45755 0.45355 0.45755 161,181
28th Jul 2025 (Mon) 0.45255 0.45565 0.45095 0.45095 535
25th Jul 2025 (Fri) 0.4478 0.45535 0.4478 0.45535 0
24th Jul 2025 (Thu) 0.44755 0.45295 0.44755 0.4476 73,448
23rd Jul 2025 (Wed) 0.4532 0.45435 0.44645 0.44645 0
22nd Jul 2025 (Tue) 0.4539 0.4541 0.45175 0.45175 53,899
21st Jul 2025 (Mon) 0.4527 0.45365 0.4527 0.4531 0
18th Jul 2025 (Fri) 0.45105 0.45775 0.45105 0.45705 2,769,837
17th Jul 2025 (Thu) 0.45455 0.4551 0.445 0.4551 0
16th Jul 2025 (Wed) 0.4504 0.4557 0.4504 0.4557 0
FTSE 100 Latest
Value9,277.03
Change-6.26