Terna S.p.A. (BIT:TRN)
Italy · Delayed Price · Currency is EUR 9.05
+0.06 (0.67%)
Nov 11, 2025, 3:37 PM CET
Terna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2025 | 9.05 | 9.05 | 9.02 | 9.04 | 9.04 | 0.51% | 284,483 |
| Nov 10, 2025 | 8.94 | 9.02 | 8.94 | 8.99 | 8.99 | - | 2,625,968 |
| Nov 7, 2025 | 8.98 | 9.01 | 8.93 | 8.99 | 8.99 | 0.11% | 2,092,015 |
| Nov 6, 2025 | 9.03 | 9.04 | 8.95 | 8.98 | 8.98 | -0.33% | 2,698,473 |
| Nov 5, 2025 | 8.97 | 9.01 | 8.92 | 9.01 | 9.01 | 0.67% | 3,878,695 |
| Nov 4, 2025 | 8.86 | 8.95 | 8.81 | 8.95 | 8.95 | 1.02% | 2,825,274 |
| Nov 3, 2025 | 8.89 | 8.92 | 8.81 | 8.86 | 8.86 | -0.34% | 3,435,396 |
| Oct 31, 2025 | 8.93 | 8.95 | 8.87 | 8.89 | 8.89 | -0.45% | 3,574,848 |
| Oct 30, 2025 | 9.01 | 9.01 | 8.86 | 8.93 | 8.93 | -0.67% | 3,271,153 |
| Oct 29, 2025 | 9.04 | 9.06 | 8.97 | 8.99 | 8.99 | -0.88% | 3,534,020 |
| Oct 28, 2025 | 9.05 | 9.09 | 9.00 | 9.07 | 9.07 | 1.00% | 3,238,059 |
| Oct 27, 2025 | 9.02 | 9.03 | 8.91 | 8.98 | 8.98 | -0.88% | 5,160,262 |
| Oct 24, 2025 | 9.07 | 9.13 | 9.00 | 9.06 | 9.06 | -0.22% | 3,160,801 |
| Oct 23, 2025 | 9.06 | 9.10 | 9.02 | 9.08 | 9.08 | -0.22% | 2,217,622 |
| Oct 22, 2025 | 9.12 | 9.19 | 9.03 | 9.10 | 9.10 | 0.11% | 3,924,776 |
| Oct 21, 2025 | 9.01 | 9.12 | 9.01 | 9.09 | 9.09 | 0.89% | 3,185,913 |
| Oct 20, 2025 | 9.01 | 9.09 | 8.98 | 9.01 | 9.01 | -0.11% | 2,841,531 |
| Oct 17, 2025 | 8.97 | 9.05 | 8.88 | 9.02 | 9.02 | 0.89% | 5,824,267 |
| Oct 16, 2025 | 8.93 | 8.95 | 8.89 | 8.94 | 8.94 | 0.22% | 3,586,241 |
| Oct 15, 2025 | 8.95 | 8.95 | 8.78 | 8.92 | 8.92 | 0.11% | 3,529,228 |
| Oct 14, 2025 | 8.82 | 8.92 | 8.82 | 8.91 | 8.91 | 0.91% | 3,421,616 |
| Oct 13, 2025 | 8.89 | 8.90 | 8.82 | 8.83 | 8.83 | -0.11% | 2,544,644 |
| Oct 10, 2025 | 8.82 | 8.88 | 8.80 | 8.84 | 8.84 | 0.68% | 4,614,816 |
| Oct 9, 2025 | 8.70 | 8.82 | 8.67 | 8.78 | 8.78 | 0.92% | 5,689,384 |
| Oct 8, 2025 | 8.66 | 8.70 | 8.62 | 8.70 | 8.70 | 0.93% | 3,428,053 |
| Oct 7, 2025 | 8.60 | 8.62 | 8.53 | 8.62 | 8.62 | 0.47% | 2,238,062 |
| Oct 6, 2025 | 8.56 | 8.60 | 8.53 | 8.58 | 8.58 | -0.12% | 2,636,944 |
| Oct 3, 2025 | 8.55 | 8.61 | 8.53 | 8.59 | 8.59 | 0.70% | 2,742,013 |
| Oct 2, 2025 | 8.52 | 8.53 | 8.45 | 8.53 | 8.53 | -0.47% | 4,396,745 |
| Oct 1, 2025 | 8.68 | 8.72 | 8.49 | 8.57 | 8.57 | -0.81% | 5,280,034 |
| Sep 30, 2025 | 8.54 | 8.66 | 8.49 | 8.64 | 8.64 | 1.05% | 4,659,670 |
| Sep 29, 2025 | 8.55 | 8.57 | 8.48 | 8.55 | 8.55 | 0.12% | 2,773,007 |
| Sep 26, 2025 | 8.54 | 8.56 | 8.51 | 8.54 | 8.54 | 0.71% | 2,408,007 |
| Sep 25, 2025 | 8.45 | 8.53 | 8.41 | 8.48 | 8.48 | 0.47% | 4,314,591 |
| Sep 24, 2025 | 8.50 | 8.51 | 8.43 | 8.44 | 8.44 | -0.12% | 3,178,343 |
| Sep 23, 2025 | 8.50 | 8.55 | 8.45 | 8.45 | 8.45 | 0.60% | 4,319,777 |
| Sep 22, 2025 | 8.29 | 8.41 | 8.27 | 8.40 | 8.40 | 0.96% | 3,418,294 |
| Sep 19, 2025 | 8.28 | 8.37 | 8.24 | 8.32 | 8.32 | - | 8,383,920 |
| Sep 18, 2025 | 8.39 | 8.40 | 8.29 | 8.32 | 8.32 | -0.83% | 4,224,848 |
| Sep 17, 2025 | 8.38 | 8.44 | 8.36 | 8.39 | 8.39 | - | 3,577,830 |
| Sep 16, 2025 | 8.53 | 8.53 | 8.38 | 8.39 | 8.39 | -1.29% | 3,781,941 |
| Sep 15, 2025 | 8.52 | 8.53 | 8.47 | 8.50 | 8.50 | - | 2,931,662 |
| Sep 12, 2025 | 8.50 | 8.52 | 8.46 | 8.50 | 8.50 | 0.35% | 1,857,562 |
| Sep 11, 2025 | 8.50 | 8.54 | 8.45 | 8.47 | 8.47 | -0.12% | 2,402,200 |
| Sep 10, 2025 | 8.47 | 8.52 | 8.46 | 8.48 | 8.48 | 0.24% | 1,874,287 |
| Sep 9, 2025 | 8.51 | 8.54 | 8.46 | 8.46 | 8.46 | -0.47% | 1,868,651 |
| Sep 8, 2025 | 8.54 | 8.55 | 8.49 | 8.50 | 8.50 | -0.47% | 1,563,236 |
| Sep 5, 2025 | 8.47 | 8.55 | 8.44 | 8.54 | 8.54 | 0.71% | 2,494,699 |
| Sep 4, 2025 | 8.37 | 8.55 | 8.35 | 8.48 | 8.48 | 1.31% | 3,065,597 |
| Sep 3, 2025 | 8.36 | 8.37 | 8.28 | 8.37 | 8.37 | 0.48% | 3,407,369 |