Terna S.p.A. (BIT:TRN)
Italy · Delayed Price · Currency is EUR 8.95
+0.03 (0.31%)
Dec 23, 2025, 2:04 PM CET
Terna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 8.94 | 8.96 | 8.92 | 8.95 | - | 0.29% | 231,394 |
| 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 |
| Nov 18, 2025 | 9.08 | 9.09 | 8.98 | 9.07 | 8.95 | -0.15% | 3,845,405 |
| Nov 17, 2025 | 9.01 | 9.10 | 9.00 | 9.08 | 8.97 | 1.02% | 3,066,834 |
| Nov 14, 2025 | 8.92 | 9.06 | 8.90 | 8.99 | 8.88 | 1.03% | 4,270,041 |
| Nov 13, 2025 | 9.00 | 9.15 | 8.82 | 8.90 | 8.78 | -1.26% | 6,515,054 |
| Nov 12, 2025 | 9.04 | 9.08 | 8.94 | 9.01 | 8.90 | -0.35% | 4,000,129 |
| Nov 11, 2025 | 9.05 | 9.08 | 9.02 | 9.05 | 8.93 | 0.58% | 3,130,246 |
| Nov 10, 2025 | 8.94 | 9.02 | 8.94 | 8.99 | 8.88 | 0.09% | 2,625,968 |
| Nov 7, 2025 | 8.98 | 9.01 | 8.93 | 8.99 | 8.87 | 0.07% | 2,092,015 |
| Nov 6, 2025 | 9.03 | 9.04 | 8.95 | 8.98 | 8.86 | -0.29% | 2,698,473 |
| Nov 5, 2025 | 8.97 | 9.01 | 8.92 | 9.01 | 8.89 | 0.63% | 3,878,695 |
| Nov 4, 2025 | 8.86 | 8.95 | 8.81 | 8.95 | 8.83 | 0.97% | 2,825,274 |
| Nov 3, 2025 | 8.89 | 8.92 | 8.81 | 8.86 | 8.75 | -0.25% | 3,435,396 |
| Oct 31, 2025 | 8.93 | 8.95 | 8.87 | 8.89 | 8.77 | -0.54% | 3,574,848 |
| Oct 30, 2025 | 9.01 | 9.01 | 8.86 | 8.93 | 8.82 | -0.62% | 3,271,153 |
| Oct 29, 2025 | 9.04 | 9.06 | 8.97 | 8.99 | 8.87 | -0.93% | 3,534,020 |
| Oct 28, 2025 | 9.05 | 9.09 | 9.00 | 9.07 | 8.96 | 1.07% | 3,238,059 |
| Oct 27, 2025 | 9.02 | 9.03 | 8.91 | 8.98 | 8.86 | -0.91% | 5,160,262 |
| Oct 24, 2025 | 9.07 | 9.13 | 9.00 | 9.06 | 8.94 | -0.26% | 3,160,801 |
| Oct 23, 2025 | 9.06 | 9.10 | 9.02 | 9.08 | 8.97 | -0.22% | 2,217,622 |
| Oct 22, 2025 | 9.12 | 9.19 | 9.03 | 9.10 | 8.99 | 0.11% | 3,924,776 |
| Oct 21, 2025 | 9.01 | 9.12 | 9.01 | 9.09 | 8.98 | 0.91% | 3,185,913 |
| Oct 20, 2025 | 9.01 | 9.09 | 8.98 | 9.01 | 8.89 | -0.04% | 2,841,531 |
| Oct 17, 2025 | 8.97 | 9.05 | 8.88 | 9.02 | 8.90 | 0.83% | 5,824,267 |
| Oct 16, 2025 | 8.93 | 8.95 | 8.89 | 8.94 | 8.83 | 0.29% | 3,586,241 |
| Oct 15, 2025 | 8.95 | 8.95 | 8.78 | 8.92 | 8.80 | 0.07% | 3,529,228 |