Terna S.p.A. (BIT:TRN)
Italy · Delayed Price · Currency is EUR 9.18
+0.09 (1.03%)
Feb 3, 2026, 4:41 PM CET
Terna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 9.09 | 9.16 | 9.06 | 9.13 | - | 0.44% | 3,509,898 |
| Feb 2, 2026 | 9.17 | 9.21 | 9.06 | 9.09 | 9.09 | -0.39% | 3,509,898 |
| Jan 30, 2026 | 9.06 | 9.18 | 9.06 | 9.13 | 9.13 | 0.68% | 3,632,672 |
| Jan 29, 2026 | 9.08 | 9.15 | 9.05 | 9.06 | 9.06 | -0.31% | 3,376,578 |
| Jan 28, 2026 | 8.99 | 9.13 | 8.95 | 9.09 | 9.09 | 0.93% | 2,762,427 |
| Jan 27, 2026 | 8.95 | 9.05 | 8.92 | 9.01 | 9.01 | 0.81% | 2,624,072 |
| Jan 26, 2026 | 9.04 | 9.04 | 8.92 | 8.94 | 8.94 | -0.42% | 3,483,634 |
| Jan 23, 2026 | 8.96 | 8.99 | 8.89 | 8.97 | 8.97 | -0.16% | 2,833,025 |
| Jan 22, 2026 | 8.99 | 9.07 | 8.97 | 8.99 | 8.99 | 0.49% | 3,179,046 |
| Jan 21, 2026 | 9.08 | 9.09 | 8.94 | 8.94 | 8.94 | -1.56% | 4,412,044 |
| Jan 20, 2026 | 9.22 | 9.25 | 9.08 | 9.09 | 9.09 | -1.79% | 3,334,177 |
| Jan 19, 2026 | 9.27 | 9.30 | 9.22 | 9.25 | 9.25 | -0.19% | 2,911,079 |
| Jan 16, 2026 | 9.21 | 9.27 | 9.19 | 9.27 | 9.27 | 0.67% | 3,064,554 |
| Jan 15, 2026 | 9.15 | 9.25 | 9.10 | 9.21 | 9.21 | 0.50% | 2,593,220 |
| Jan 14, 2026 | 9.07 | 9.16 | 9.05 | 9.16 | 9.16 | 1.73% | 4,593,909 |
| Jan 13, 2026 | 9.22 | 9.22 | 9.00 | 9.01 | 9.01 | -2.36% | 4,456,014 |
| Jan 12, 2026 | 9.38 | 9.39 | 9.22 | 9.22 | 9.22 | -1.89% | 3,599,698 |
| Jan 9, 2026 | 9.38 | 9.40 | 9.31 | 9.40 | 9.40 | -0.02% | 3,090,388 |
| Jan 8, 2026 | 9.38 | 9.44 | 9.34 | 9.40 | 9.40 | 0.26% | 2,377,687 |
| Jan 7, 2026 | 9.30 | 9.44 | 9.26 | 9.38 | 9.38 | 1.54% | 4,274,893 |
| Jan 6, 2026 | 9.10 | 9.28 | 9.08 | 9.24 | 9.24 | 1.70% | 3,108,311 |
| Jan 5, 2026 | 9.03 | 9.14 | 8.96 | 9.08 | 9.08 | 0.07% | 2,755,550 |
| Jan 2, 2026 | 9.04 | 9.09 | 8.99 | 9.08 | 9.08 | 0.27% | 1,849,367 |
| Dec 30, 2025 | 9.00 | 9.08 | 8.99 | 9.05 | 9.05 | 0.51% | 1,977,294 |
| Dec 29, 2025 | 9.00 | 9.05 | 8.96 | 9.01 | 9.01 | 0.13% | 1,829,823 |
| Dec 23, 2025 | 8.94 | 9.00 | 8.92 | 9.00 | 9.00 | 0.85% | 1,642,885 |
| Dec 22, 2025 | 8.92 | 8.95 | 8.85 | 8.92 | 8.92 | -0.78% | 2,137,624 |
| Dec 19, 2025 | 8.91 | 9.02 | 8.87 | 8.99 | 8.99 | 1.28% | 8,182,122 |
| Dec 18, 2025 | 8.89 | 8.91 | 8.85 | 8.88 | 8.88 | -0.20% | 3,408,113 |
| Dec 17, 2025 | 8.80 | 8.93 | 8.80 | 8.89 | 8.89 | 1.11% | 3,582,261 |
| Dec 16, 2025 | 8.86 | 8.88 | 8.80 | 8.80 | 8.80 | -0.61% | 3,457,004 |
| Dec 15, 2025 | 8.85 | 8.93 | 8.83 | 8.85 | 8.85 | 0.25% | 3,986,627 |
| Dec 12, 2025 | 8.72 | 8.83 | 8.71 | 8.83 | 8.83 | 1.35% | 2,900,290 |
| Dec 11, 2025 | 8.80 | 8.80 | 8.70 | 8.71 | 8.71 | -1.29% | 3,732,460 |
| Dec 10, 2025 | 8.89 | 8.91 | 8.79 | 8.82 | 8.82 | -0.90% | 2,674,231 |
| Dec 9, 2025 | 8.92 | 8.97 | 8.88 | 8.90 | 8.90 | -0.22% | 2,557,016 |
| Dec 8, 2025 | 8.95 | 9.00 | 8.91 | 8.92 | 8.92 | -0.58% | 1,919,114 |
| Dec 5, 2025 | 8.93 | 9.01 | 8.91 | 8.98 | 8.98 | -0.09% | 2,781,145 |
| Dec 4, 2025 | 8.99 | 9.01 | 8.95 | 8.98 | 8.98 | -0.29% | 3,625,598 |
| Dec 3, 2025 | 9.06 | 9.11 | 8.97 | 9.01 | 9.01 | -1.03% | 3,608,229 |
| Dec 2, 2025 | 9.07 | 9.15 | 9.05 | 9.10 | 9.10 | 0.69% | 2,710,497 |
| Dec 1, 2025 | 9.07 | 9.11 | 9.04 | 9.04 | 9.04 | -0.51% | 2,707,979 |
| Nov 28, 2025 | 9.08 | 9.10 | 9.02 | 9.09 | 9.09 | 0.31% | 2,135,217 |
| Nov 27, 2025 | 9.05 | 9.09 | 9.03 | 9.06 | 9.06 | 0.09% | 1,623,645 |
| Nov 26, 2025 | 8.93 | 9.07 | 8.93 | 9.05 | 9.05 | 1.03% | 1,947,312 |
| Nov 25, 2025 | 9.02 | 9.02 | 8.92 | 8.96 | 8.96 | -0.38% | 3,071,249 |
| Nov 24, 2025 | 9.08 | 9.08 | 8.95 | 8.99 | 8.99 | -1.98% | 6,898,945 |
| Nov 21, 2025 | 9.12 | 9.23 | 9.10 | 9.18 | 9.06 | 0.81% | 4,552,750 |
| Nov 20, 2025 | 9.04 | 9.13 | 9.01 | 9.10 | 8.98 | 0.82% | 2,272,061 |
| Nov 19, 2025 | 9.06 | 9.14 | 8.99 | 9.03 | 8.91 | -0.46% | 2,770,752 |