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
30th Jun 2025 (Mon) 0.4405 0.4666 0.4405 0.46635 33,118
27th Jun 2025 (Fri) 0.4639 0.466 0.46065 0.46065 794
26th Jun 2025 (Thu) 0.46095 0.4683 0.4512 0.4632 0
25th Jun 2025 (Wed) 0.4496 0.45955 0.4496 0.45955 18
24th Jun 2025 (Tue) 0.44505 0.45025 0.44505 0.45025 0
23rd Jun 2025 (Mon) 0.4461 0.4461 0.4366 0.44335 146,815
20th Jun 2025 (Fri) 0.4359 0.44635 0.4359 0.4462 20,000
19th Jun 2025 (Thu) 0.44985 0.44985 0.4329 0.4329 2,673,884
18th Jun 2025 (Wed) 0.4293 0.4491 0.4293 0.4491 6,305,673
17th Jun 2025 (Tue) 0.42565 0.4293 0.42 0.4293 585,519
16th Jun 2025 (Mon) 0.418 0.4279 0.4088 0.4279 0
13th Jun 2025 (Fri) 0.41825 0.4204 0.4093 0.41605 6,930
12th Jun 2025 (Thu) 0.42705 0.42805 0.4228 0.4228 0
11th Jun 2025 (Wed) 0.42055 0.42545 0.42055 0.42545 209,218
10th Jun 2025 (Tue) 0.4202 0.42345 0.41895 0.41895 198,561
9th Jun 2025 (Mon) 0.4209 0.42285 0.4121 0.42285 156,581
6th Jun 2025 (Fri) 0.41855 0.42075 0.4134 0.42075 127,939
5th Jun 2025 (Thu) 0.41545 0.41545 0.41545 0.41545 104,756
4th Jun 2025 (Wed) 0.41105 0.4156 0.41105 0.4156 6,495,274
3rd Jun 2025 (Tue) 0.41595 0.4162 0.41055 0.41055 2,229,772
2nd Jun 2025 (Mon) 0.4176 0.4176 0.411 0.41545 93,654
30th May 2025 (Fri) 0.42315 0.42315 0.41305 0.41305 113,373
29th May 2025 (Thu) 0.42115 0.42115 0.4124 0.41985 26,196
28th May 2025 (Wed) 0.4186 0.41965 0.4174 0.4174 252,658
27th May 2025 (Tue) 0.43275 0.44245 0.41165 0.4201 63,487
26th May 2025 (Mon) 0.4287 0.4287 0.4287 0.4287 0
23rd May 2025 (Fri) 0.4322 0.4322 0.4221 0.42605 157,714
22nd May 2025 (Thu) 0.4336 0.4339 0.4281 0.43235 0
21st May 2025 (Wed) 0.42695 0.4363 0.42695 0.4363 873,363
20th May 2025 (Tue) 0.431 0.431 0.4222 0.42805 770,778
19th May 2025 (Mon) 0.41795 0.42995 0.41795 0.42995 397,456
16th May 2025 (Fri) 0.41 0.42065 0.41 0.42065 0
15th May 2025 (Thu) 0.4026 0.40985 0.3941 0.40985 0
14th May 2025 (Wed) 0.4028 0.4131 0.4028 0.40765 2,556,116
13th May 2025 (Tue) 0.3999 0.40135 0.3914 0.40135 1,940,365
12th May 2025 (Mon) 0.41045 0.41475 0.40295 0.40295 6,048,116
9th May 2025 (Fri) 0.3943 0.40855 0.3943 0.40855 12,500
8th May 2025 (Thu) 0.39915 0.403 0.37615 0.3985 2,767,620
7th May 2025 (Wed) 0.39985 0.4056 0.39865 0.39865 6,611,800
6th May 2025 (Tue) 0.39925 0.4035 0.39925 0.39935 298,364
5th May 2025 (Mon) 0.40 0.40 0.40 0.40 329,768
2nd May 2025 (Fri) 0.3899 0.3959 0.3899 0.3959 1,534,676
1st May 2025 (Thu) 0.39105 0.39105 0.39105 0.3921 0
FTSE 100 Latest
Value8,737.52
Change-23.44