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
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
30th Apr 2025 (Wed) 0.3949 0.39755 0.3921 0.3921 3,125,616
29th Apr 2025 (Tue) 0.38825 0.3941 0.38825 0.3941 900,000
28th Apr 2025 (Mon) 0.3881 0.3911 0.3799 0.3871 0
25th Apr 2025 (Fri) 0.38255 0.38675 0.38255 0.38675 0
24th Apr 2025 (Thu) 0.3799 0.38565 0.3799 0.38565 13,926,967
23rd Apr 2025 (Wed) 0.37535 0.3849 0.37535 0.3769 129,824
22nd Apr 2025 (Tue) 0.37 0.37925 0.3656 0.3754 0
21st Apr 2025 (Mon) 0.36935 0.36935 0.36935 0.36935 0
18th Apr 2025 (Fri) 0.36935 0.36935 0.36935 0.36935 0
17th Apr 2025 (Thu) 0.36915 0.36935 0.3611 0.36935 0
16th Apr 2025 (Wed) 0.36225 0.36915 0.36135 0.36915 0
15th Apr 2025 (Tue) 0.3551 0.361 0.3551 0.361 0
14th Apr 2025 (Mon) 0.3483 0.35905 0.341 0.35905 0
11th Apr 2025 (Fri) 0.3435 0.34615 0.3361 0.3428 0
10th Apr 2025 (Thu) 0.34345 0.34815 0.3356 0.34075 344,783
9th Apr 2025 (Wed) 0.32145 0.32275 0.3145 0.32275 4,564,229
8th Apr 2025 (Tue) 0.33735 0.33735 0.32125 0.3311 2,492,337
7th Apr 2025 (Mon) 0.3263 0.33755 0.3178 0.3303 32,596,078
FTSE 100 Latest
Value8,811.25
Change0.21