Terna S.p.A. (BIT:TRN)
Italy · Delayed Price · Currency is EUR 8.44
-0.01 (-0.17%)
Aug 1, 2025, 5:37 PM CET
Instructure Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 8.40 | 8.46 | 8.34 | 8.44 | 8.44 | -0.12% | 2,849,892 |
| Jul 31, 2025 | 8.40 | 8.45 | 8.36 | 8.45 | 8.45 | 0.60% | 4,931,725 |
| Jul 30, 2025 | 8.47 | 8.47 | 8.34 | 8.40 | 8.40 | -0.24% | 4,494,414 |
| Jul 29, 2025 | 8.42 | 8.50 | 8.40 | 8.42 | 8.42 | - | 3,389,862 |
| Jul 28, 2025 | 8.49 | 8.53 | 8.42 | 8.42 | 8.42 | -0.47% | 4,566,212 |
| Jul 25, 2025 | 8.48 | 8.48 | 8.37 | 8.46 | 8.46 | - | 2,541,233 |
| Jul 24, 2025 | 8.45 | 8.47 | 8.41 | 8.46 | 8.46 | 0.24% | 2,779,786 |
| Jul 23, 2025 | 8.67 | 8.67 | 8.44 | 8.44 | 8.44 | -2.20% | 5,184,229 |
| Jul 22, 2025 | 8.55 | 8.64 | 8.54 | 8.63 | 8.63 | 0.94% | 2,567,987 |
| Jul 21, 2025 | 8.53 | 8.56 | 8.49 | 8.55 | 8.55 | 0.47% | 2,949,986 |
| Jul 18, 2025 | 8.44 | 8.56 | 8.44 | 8.51 | 8.51 | 0.95% | 2,567,654 |
| Jul 17, 2025 | 8.43 | 8.46 | 8.37 | 8.43 | 8.43 | -0.24% | 2,313,130 |
| Jul 16, 2025 | 8.46 | 8.50 | 8.43 | 8.45 | 8.45 | 0.12% | 2,438,412 |
| Jul 15, 2025 | 8.49 | 8.52 | 8.44 | 8.44 | 8.44 | -0.59% | 2,379,851 |
| Jul 14, 2025 | 8.44 | 8.50 | 8.42 | 8.49 | 8.49 | 0.59% | 2,207,694 |
| Jul 11, 2025 | 8.38 | 8.45 | 8.38 | 8.44 | 8.44 | 0.48% | 2,224,368 |
| Jul 10, 2025 | 8.48 | 8.50 | 8.38 | 8.40 | 8.40 | -0.83% | 2,636,681 |
| Jul 9, 2025 | 8.43 | 8.49 | 8.41 | 8.47 | 8.47 | 0.36% | 2,812,067 |
| Jul 8, 2025 | 8.44 | 8.47 | 8.35 | 8.44 | 8.44 | - | 4,920,804 |
| Jul 7, 2025 | 8.53 | 8.55 | 8.44 | 8.44 | 8.44 | -1.17% | 4,220,574 |
| Jul 4, 2025 | 8.67 | 8.67 | 8.53 | 8.54 | 8.54 | -0.70% | 4,858,654 |
| Jul 3, 2025 | 8.62 | 8.66 | 8.56 | 8.60 | 8.60 | -0.35% | 2,388,751 |
| Jul 2, 2025 | 8.78 | 8.79 | 8.61 | 8.63 | 8.63 | -1.37% | 2,917,270 |
| Jul 1, 2025 | 8.78 | 8.85 | 8.73 | 8.75 | 8.75 | 0.23% | 2,971,368 |
| Jun 30, 2025 | 8.77 | 8.77 | 8.68 | 8.73 | 8.73 | 1.51% | 4,411,985 |
| Jun 27, 2025 | 8.65 | 8.67 | 8.57 | 8.60 | 8.60 | -0.69% | 2,932,075 |
| Jun 26, 2025 | 8.62 | 8.66 | 8.57 | 8.66 | 8.66 | 0.93% | 4,119,976 |
| Jun 25, 2025 | 8.63 | 8.64 | 8.56 | 8.58 | 8.58 | -0.58% | 2,513,644 |
| Jun 24, 2025 | 8.68 | 8.69 | 8.60 | 8.63 | 8.63 | -0.69% | 4,631,628 |
| Jun 23, 2025 | 8.56 | 8.72 | 8.55 | 8.69 | 8.69 | -1.81% | 4,056,108 |
| Jun 20, 2025 | 8.93 | 8.95 | 8.85 | 8.85 | 8.58 | -0.90% | 8,452,042 |
| Jun 19, 2025 | 8.88 | 8.93 | 8.82 | 8.93 | 8.65 | 0.56% | 2,932,302 |
| Jun 18, 2025 | 8.90 | 8.94 | 8.85 | 8.88 | 8.60 | - | 3,386,041 |
| Jun 17, 2025 | 8.83 | 8.88 | 8.79 | 8.88 | 8.60 | 0.45% | 3,494,392 |
| Jun 16, 2025 | 8.91 | 8.94 | 8.83 | 8.84 | 8.57 | -1.12% | 4,095,300 |
| Jun 13, 2025 | 8.94 | 8.96 | 8.89 | 8.94 | 8.66 | 0.11% | 2,581,006 |
| Jun 12, 2025 | 8.95 | 8.98 | 8.90 | 8.93 | 8.65 | - | 1,915,965 |
| Jun 11, 2025 | 8.87 | 8.93 | 8.83 | 8.93 | 8.65 | 0.45% | 2,278,542 |
| Jun 10, 2025 | 8.93 | 8.95 | 8.88 | 8.89 | 8.61 | 0.11% | 2,580,705 |
| Jun 9, 2025 | 8.92 | 8.94 | 8.84 | 8.88 | 8.60 | -0.56% | 2,234,929 |
| Jun 6, 2025 | 8.93 | 8.96 | 8.89 | 8.93 | 8.65 | 0.68% | 2,881,287 |
| Jun 5, 2025 | 8.94 | 8.97 | 8.85 | 8.87 | 8.60 | -0.78% | 3,777,208 |
| Jun 4, 2025 | 8.98 | 9.00 | 8.93 | 8.94 | 8.66 | -0.33% | 4,376,295 |
| Jun 3, 2025 | 9.10 | 9.10 | 8.96 | 8.97 | 8.69 | -0.99% | 3,091,237 |
| Jun 2, 2025 | 9.00 | 9.06 | 8.97 | 9.06 | 8.77 | 1.12% | 2,738,130 |
| May 30, 2025 | 8.92 | 9.02 | 8.89 | 8.96 | 8.68 | 1.01% | 11,898,821 |
| May 29, 2025 | 8.92 | 8.93 | 8.84 | 8.87 | 8.59 | -1.00% | 3,184,617 |
| May 28, 2025 | 8.99 | 9.05 | 8.93 | 8.96 | 8.68 | -0.44% | 2,195,428 |
| May 27, 2025 | 9.06 | 9.10 | 9.00 | 9.00 | 8.71 | -0.55% | 2,507,025 |
| May 26, 2025 | 8.99 | 9.10 | 8.99 | 9.05 | 8.77 | 0.67% | 3,100,623 |