UK markets close in 3 hours 4 minutes

Telecom Italia S.p.A. (0H6I.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
0.2215-0.0003 (-0.11%)
As of 12:51PM BST. Market open.
Time period:
10 Aug 2021 - 10 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
10 Aug 20220.22070.22230.21880.22150.22155,549,609
09 Aug 20220.22130.22640.22030.22180.221822,872,178
08 Aug 20220.22080.22240.21850.22080.220816,205,092
05 Aug 20220.21700.22280.21570.22040.220424,205,951
04 Aug 20220.22350.22540.21370.21590.215956,526,113
03 Aug 20220.21680.22950.21500.22510.225142,474,097
02 Aug 20220.21150.21690.21100.21480.214824,497,293
01 Aug 20220.21620.22110.21290.21370.213729,119,518
29 Jul 20220.20950.21600.20980.21530.215323,361,664
28 Jul 20220.20700.21000.20250.20710.207125,667,041
27 Jul 20220.20540.20870.20150.20550.205527,029,173
26 Jul 20220.20940.21100.20450.20580.205837,660,781
25 Jul 20220.21520.21740.20710.21060.210631,539,776
22 Jul 20220.22130.22180.21530.21580.215830,905,540
21 Jul 20220.22250.22300.21500.22030.220334,786,165
20 Jul 20220.23050.23990.22680.23060.230649,354,599
19 Jul 20220.22770.23050.22600.22990.229929,505,698
18 Jul 20220.22590.23090.22510.22630.226324,898,282
15 Jul 20220.23400.23470.22400.22570.225759,950,068
14 Jul 20220.24460.24680.23290.23590.235948,732,729
13 Jul 20220.25350.25410.24280.24910.249133,309,992
12 Jul 20220.25770.25820.24430.25060.250644,158,242
11 Jul 20220.25600.27150.25460.26210.262124,755,159
08 Jul 20220.25670.25900.25300.25670.256714,425,455
07 Jul 20220.25900.26280.24940.25770.257723,329,421
06 Jul 20220.25480.25680.24780.25460.254615,866,669
05 Jul 20220.26450.26520.25000.25110.251113,368,150
04 Jul 20220.25800.26600.25800.26160.26167,850,367
01 Jul 20220.24880.25900.24610.25850.258519,177,009
30 Jun 20220.25750.25970.24810.25090.250918,317,303
29 Jun 20220.26050.26140.25840.26030.26035,429,352
28 Jun 20220.25930.26580.25740.26370.263711,271,533
27 Jun 20220.26240.26670.25680.25780.25788,576,081
24 Jun 20220.26210.26570.25940.26420.26428,631,312
23 Jun 20220.25870.26870.25540.26190.261913,897,447
22 Jun 20220.25890.26100.25300.26010.260112,947,656
21 Jun 20220.25580.26060.25310.26010.260117,778,778
20 Jun 20220.25040.25650.24940.25470.254738,581,705
17 Jun 20220.25060.25940.24840.25100.251019,210,315
16 Jun 20220.25570.25670.24870.25050.250512,969,644
15 Jun 20220.25200.26010.25000.25620.256221,203,552
14 Jun 20220.24860.25300.24440.24900.249027,609,226
13 Jun 20220.25080.25260.24060.24530.245324,056,918
10 Jun 20220.27070.27130.25410.25440.254432,271,948
09 Jun 20220.28090.27950.27090.27200.272015,054,832
08 Jun 20220.27990.28150.27660.27770.277718,461,433
07 Jun 20220.28780.28780.27900.28210.282119,018,677
06 Jun 20220.28740.29380.28470.29050.290514,751,316
01 Jun 20220.30140.30210.28660.28840.288429,499,114
31 May 20220.28940.30670.28740.29730.297344,229,867
30 May 20220.28910.29490.28420.28750.287539,918,245
27 May 20220.27980.28200.27780.28050.28059,173,482
26 May 20220.27420.28030.27210.27930.279310,304,959
25 May 20220.27150.27500.26830.27460.274611,097,568
24 May 20220.27350.27540.26920.26950.26959,842,299
23 May 20220.27540.27800.27040.27760.27769,012,311
20 May 20220.27310.27820.27110.27290.272917,694,402
19 May 20220.26500.27280.26380.26960.269613,132,023
18 May 20220.27970.28000.26760.26970.269718,636,661
17 May 20220.27340.27900.27210.27670.276710,110,165
16 May 20220.27740.27800.27010.27110.271114,565,436
13 May 20220.27930.28370.27520.27850.278523,944,544
12 May 20220.26520.27570.26340.27370.273719,437,759
11 May 20220.26240.27110.25950.26870.268719,493,409
10 May 20220.25460.26490.25350.26050.260522,253,396
09 May 20220.25420.25880.25210.25470.254731,086,072
06 May 20220.26770.26780.25970.26260.262628,582,478
05 May 20220.27500.28200.26350.26550.265547,043,407
04 May 20220.27070.27490.26550.27330.273323,931,802
03 May 20220.27220.27450.26800.26930.269323,997,625
29 Apr 20220.27990.28090.27600.27830.278316,140,355
28 Apr 20220.28120.28500.27540.27650.276516,031,488
27 Apr 20220.27720.28260.27260.27920.279213,933,997
26 Apr 20220.28640.28780.27770.27980.279817,485,866
25 Apr 20220.28040.28330.27800.27970.279721,293,050
22 Apr 20220.29200.29820.28690.28720.287233,041,836
21 Apr 20220.30290.30310.29760.29950.299514,181,034
20 Apr 20220.30660.30900.29840.30280.302823,683,962
19 Apr 20220.30830.30870.29710.30310.303123,437,323
14 Apr 20220.32190.32400.30880.31190.311914,462,276
13 Apr 20220.31120.32100.31090.31400.314031,831,059
12 Apr 20220.30150.30880.29810.30830.308325,452,292
11 Apr 20220.30530.31210.30360.30580.305821,833,470
08 Apr 20220.30680.31180.30010.30550.305536,778,181
07 Apr 20220.30650.32450.30590.31310.313134,560,703
06 Apr 20220.31350.31530.29840.30270.302728,632,596
05 Apr 20220.30680.32400.30690.31100.311038,108,150
04 Apr 20220.31110.31690.29860.31530.315352,767,082
01 Apr 20220.32280.33410.31310.32060.3206107,947,129
31 Mar 20220.36070.36570.32750.33040.330461,578,106
30 Mar 20220.33670.36910.33380.36220.362246,857,622
29 Mar 20220.34060.34200.32700.33780.337827,053,866
28 Mar 20220.33870.34530.33540.33770.337724,613,210
25 Mar 20220.33770.34990.33100.33680.336866,266,045
24 Mar 20220.30400.33970.29810.33040.3304109,927,486
23 Mar 20220.30110.30970.29760.30120.301229,257,795
22 Mar 20220.29620.30070.29460.29780.29787,522,183
21 Mar 20220.29390.29800.28920.29370.293711,272,669
18 Mar 20220.29840.30140.28640.29730.297331,574,148
17 Mar 20220.30150.30780.29150.29820.298213,177,331
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...