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
3rd Apr 2025 (Thu) 0.35675 0.3659 0.3492 0.36555 607,934
2nd Apr 2025 (Wed) 0.36295 0.3646 0.35955 0.3632 72,924
1st Apr 2025 (Tue) 0.35855 0.36325 0.35855 0.36325 27,053,000
31st Mar 2025 (Mon) 0.36675 0.368 0.35275 0.3564 27,296,000
28th Mar 2025 (Fri) 0.3597 0.36745 0.3523 0.3632 18,495,240
27th Mar 2025 (Thu) 0.3471 0.36235 0.3471 0.36215 32,040,030
26th Mar 2025 (Wed) 0.34685 0.3474 0.34685 0.34685 16,064,530
25th Mar 2025 (Tue) 0.3437 0.3449 0.33935 0.3448 11,063,731
24th Mar 2025 (Mon) 0.3292 0.3413 0.3292 0.3411 27,305,988
21st Mar 2025 (Fri) 0.3193 0.3278 0.3178 0.3278 11,549,833
20th Mar 2025 (Thu) 0.32375 0.32465 0.319 0.319 0
19th Mar 2025 (Wed) 0.325 0.32525 0.32385 0.32385 0
18th Mar 2025 (Tue) 0.3293 0.33295 0.32225 0.32545 0
17th Mar 2025 (Mon) 0.32925 0.3337 0.32925 0.33025 0
14th Mar 2025 (Fri) 0.31665 0.3345 0.3098 0.3278 0
13th Mar 2025 (Thu) 0.31095 0.3181 0.3108 0.3142 1,104,100
12th Mar 2025 (Wed) 0.3064 0.31145 0.3064 0.31145 500,649
11th Mar 2025 (Tue) 0.30945 0.3134 0.3027 0.307 0
10th Mar 2025 (Mon) 0.31455 0.31455 0.3078 0.31165 526
7th Mar 2025 (Fri) 0.30355 0.3151 0.30355 0.3151 0
6th Mar 2025 (Thu) 0.2997 0.30475 0.2929 0.30435 0
5th Mar 2025 (Wed) 0.29055 0.29795 0.29055 0.29795 3,000
4th Mar 2025 (Tue) 0.31 0.31 0.2862 0.2894 2,174
3rd Mar 2025 (Mon) 0.31325 0.31325 0.30555 0.3088 0
28th Feb 2025 (Fri) 0.3085 0.3085 0.3019 0.30835 0
27th Feb 2025 (Thu) 0.30965 0.30965 0.303 0.3085 55,667
26th Feb 2025 (Wed) 0.31 0.31045 0.31 0.3103 0
25th Feb 2025 (Tue) 0.3105 0.31055 0.3038 0.3099 20,000
24th Feb 2025 (Mon) 0.3118 0.3128 0.31135 0.31135 9,992
21st Feb 2025 (Fri) 0.3124 0.3127 0.31175 0.31175 0
20th Feb 2025 (Thu) 0.3145 0.31465 0.31205 0.31205 0
19th Feb 2025 (Wed) 0.31605 0.32625 0.3127 0.3127 5,268,813
18th Feb 2025 (Tue) 0.3125 0.3184 0.3112 0.3151 9,917,850
17th Feb 2025 (Mon) 0.31345 0.31345 0.30635 0.30935 8,448,630
14th Feb 2025 (Fri) 0.326 0.32795 0.30645 0.30655 20,559,165
13th Feb 2025 (Thu) 0.3401 0.352 0.33085 0.33085 79,084
12th Feb 2025 (Wed) 0.34295 0.34295 0.3357 0.3385 11,345,342
11th Feb 2025 (Tue) 0.3428 0.3428 0.3298 0.34 15,224
10th Feb 2025 (Mon) 0.3477 0.3491 0.3403 0.3452 44,183
7th Feb 2025 (Fri) 0.32345 0.3404 0.32345 0.3404 102,872
6th Feb 2025 (Thu) 0.32 0.3227 0.3189 0.32265 18,042,517
5th Feb 2025 (Wed) 0.3164 0.3192 0.31555 0.3192 53,887
4th Feb 2025 (Tue) 0.3101 0.3178 0.3101 0.3145 29,377
FTSE 100 Latest
Value8,474.74
Change-133.74