Telecom Italia S.p.A. TIIAY
6.43 USD -0.04 (-0.59%)
Regular-session close
6.41 Day range 6.41
5.43 52-week range 11.20
- YTD
- +4.55%
- 1 year
- +11.44%
TIIAY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 6.41 | 6.41 | 6.41 | 6.41 | -0.06 | -0.93% | 500 |
| Nov 12, 2026 | 6.48 | 6.55 | 6.46 | 6.47 | -0.05 | -0.77% | 19,000 |
| Nov 11, 2026 | 6.53 | 6.54 | 6.50 | 6.52 | +0.21 | +3.33% | 49,200 |
| Nov 10, 2026 | 6.39 | 6.39 | 6.31 | 6.31 | -0.02 | -0.32% | 22,800 |
| Nov 9, 2026 | 6.37 | 6.38 | 6.33 | 6.33 | +0.02 | +0.32% | 19,700 |
| Nov 6, 2026 | 6.29 | 6.32 | 6.26 | 6.31 | -0.14 | -2.17% | 20,100 |
| Nov 5, 2026 | 6.51 | 6.51 | 6.41 | 6.45 | -0.07 | -1.07% | 47,700 |
| Nov 4, 2026 | 6.54 | 6.55 | 6.45 | 6.52 | +0.20 | +3.16% | 61,900 |
| Nov 3, 2026 | 6.29 | 6.33 | 6.27 | 6.32 | +0.02 | +0.32% | 39,700 |
| Nov 2, 2026 | 6.28 | 6.35 | 6.27 | 6.30 | -0.05 | -0.79% | 60,800 |
| Oct 30, 2026 | 6.32 | 6.39 | 6.32 | 6.35 | -0.01 | -0.16% | 81,200 |
| Oct 29, 2026 | 6.28 | 6.40 | 6.28 | 6.36 | +0.08 | +1.27% | 143,700 |
| Oct 28, 2026 | 6.27 | 6.33 | 6.24 | 6.28 | -0.07 | -1.10% | 57,500 |
| Oct 27, 2026 | 6.27 | 6.37 | 6.18 | 6.35 | +0.17 | +2.75% | 116,000 |
| Oct 26, 2026 | 6.18 | 6.24 | 6.14 | 6.18 | -0.18 | -2.83% | 134,100 |
| Oct 23, 2026 | 6.26 | 6.39 | 6.24 | 6.36 | -0.08 | -1.24% | 50,300 |
| Oct 22, 2026 | 6.41 | 6.50 | 6.41 | 6.44 | +0.03 | +0.47% | 57,600 |
| Oct 21, 2026 | 6.45 | 6.52 | 6.41 | 6.41 | +0.19 | +3.05% | 79,100 |
| Oct 20, 2026 | 6.30 | 6.30 | 6.16 | 6.22 | +0.10 | +1.63% | 108,800 |
| Oct 19, 2026 | 6.23 | 6.25 | 6.12 | 6.12 | +0.07 | +1.16% | 203,300 |
| Oct 16, 2026 | 6.32 | 6.32 | 6.05 | 6.05 | -0.27 | -4.27% | 49,300 |
| Oct 15, 2026 | 6.32 | 6.35 | 6.28 | 6.32 | +0.19 | +3.10% | 90,200 |
| Oct 14, 2026 | 6.18 | 6.18 | 6.08 | 6.13 | -0.15 | -2.39% | 118,600 |
| Oct 13, 2026 | 6.32 | 6.40 | 6.27 | 6.28 | +0.36 | +6.08% | 159,300 |
| Oct 12, 2026 | 6.12 | 6.18 | 5.92 | 5.92 | -0.18 | -2.95% | 201,600 |
| Oct 9, 2026 | 6.26 | 6.26 | 6.04 | 6.10 | -0.17 | -2.71% | 62,200 |
| Oct 8, 2026 | 6.27 | 6.29 | 6.23 | 6.27 | -0.21 | -3.24% | 470,500 |
| Oct 7, 2026 | 6.60 | 6.60 | 6.44 | 6.48 | -0.22 | -3.28% | 240,900 |
| Oct 6, 2026 | 6.72 | 6.76 | 6.64 | 6.70 | -0.31 | -4.42% | 160,900 |
| Oct 5, 2026 | 7.13 | 7.13 | 6.99 | 7.01 | -0.19 | -2.64% | 90,100 |
| Oct 2, 2026 | 7.36 | 7.36 | 7.20 | 7.20 | -0.14 | -1.91% | 55,900 |
| Oct 1, 2026 | 7.46 | 7.47 | 7.32 | 7.34 | -0.32 | -4.18% | 707,000 |
| Sep 30, 2026 | 7.77 | 7.92 | 7.50 | 7.66 | -0.02 | -0.26% | 51,400 |
| Sep 29, 2026 | 7.87 | 7.87 | 7.68 | 7.68 | -0.42 | -5.19% | 52,900 |
| Sep 28, 2026 | 8.03 | 8.14 | 7.94 | 8.10 | -0.10 | -1.22% | 70,200 |
| Sep 25, 2026 | 8.42 | 8.42 | 8.16 | 8.20 | -0.30 | -3.53% | 22,000 |
| Sep 24, 2026 | 8.52 | 8.52 | 8.44 | 8.50 | -0.01 | -0.12% | 90,200 |
| Sep 23, 2026 | 8.52 | 8.57 | 8.48 | 8.51 | -0.05 | -0.58% | 40,000 |
| Sep 22, 2026 | 8.67 | 8.67 | 8.56 | 8.56 | -0.35 | -3.93% | 50,700 |
| Sep 21, 2026 | 8.94 | 8.94 | 8.89 | 8.91 | +0.01 | +0.11% | 26,900 |
| Sep 18, 2026 | 8.95 | 8.95 | 8.84 | 8.90 | -0.11 | -1.22% | 25,500 |
| Sep 17, 2026 | 9.01 | 9.07 | 8.98 | 9.01 | +0.27 | +3.09% | 37,400 |
| Sep 16, 2026 | 8.77 | 8.86 | 8.72 | 8.74 | -0.07 | -0.79% | 63,400 |
| Sep 15, 2026 | 8.80 | 8.82 | 8.76 | 8.81 | +0.03 | +0.34% | 38,800 |
| Sep 14, 2026 | 8.79 | 8.89 | 8.77 | 8.78 | -0.12 | -1.35% | 69,700 |
| Sep 11, 2026 | 8.91 | 9.25 | 8.85 | 8.90 | +0.24 | +2.77% | 21,300 |
| Sep 10, 2026 | 8.71 | 8.73 | 8.66 | 8.66 | -0.12 | -1.37% | 65,000 |
| Sep 9, 2026 | 8.79 | 8.80 | 8.73 | 8.78 | -0.12 | -1.35% | 19,500 |
| Sep 8, 2026 | 8.97 | 8.97 | 8.88 | 8.90 | -0.13 | -1.44% | 31,900 |
| Sep 4, 2026 | 8.93 | 9.05 | 8.93 | 9.03 | +0.02 | +0.22% | 19,300 |
| Sep 3, 2026 | 8.93 | 9.05 | 8.89 | 9.01 | +0.25 | +2.85% | 272,900 |
| Sep 2, 2026 | 8.79 | 8.80 | 8.73 | 8.76 | +0.02 | +0.23% | 32,500 |
| Sep 1, 2026 | 8.83 | 8.85 | 8.72 | 8.74 | -0.34 | -3.74% | 53,900 |
| Aug 31, 2026 | 9.10 | 9.15 | 9.07 | 9.08 | +0.03 | +0.33% | 22,100 |
| Aug 28, 2026 | 9.08 | 9.10 | 9.02 | 9.05 | +0.08 | +0.89% | 17,700 |
| Aug 27, 2026 | 9.02 | 9.04 | 8.97 | 8.97 | -0.10 | -1.10% | 13,500 |
| Aug 26, 2026 | 9.10 | 9.11 | 9.07 | 9.07 | +0.08 | +0.89% | 10,600 |
| Aug 25, 2026 | 8.96 | 9.04 | 8.94 | 8.99 | +0.07 | +0.78% | 25,800 |
| Aug 24, 2026 | 8.95 | 8.96 | 8.91 | 8.92 | +0.02 | +0.22% | 24,400 |
| Aug 21, 2026 | 8.99 | 8.99 | 8.89 | 8.90 | +0.02 | +0.23% | 24,200 |
| Aug 20, 2026 | 8.97 | 8.98 | 8.88 | 8.88 | -0.09 | -1.00% | 20,700 |
| Aug 19, 2026 | 8.98 | 8.99 | 8.93 | 8.97 | +0.08 | +0.90% | 23,100 |
| Aug 18, 2026 | 8.94 | 8.94 | 8.87 | 8.89 | -0.02 | -0.22% | 24,300 |
| Aug 17, 2026 | 8.93 | 8.95 | 8.88 | 8.91 | +0.10 | +1.14% | 34,700 |
| Aug 14, 2026 | 8.84 | 8.85 | 8.79 | 8.81 | +0.02 | +0.23% | 31,800 |
65 days, newest first. Daily bars as drawn on the TIIAY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.