Terna S.p.A. (BIT:TRN)
Italy · Delayed Price · Currency is EUR 10.15
-0.05 (-0.49%)
Apr 27, 2026, 5:35 PM CET
Terna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 10.15 | 10.24 | 10.14 | 10.19 | - | -0.15% | 581,426 |
| Apr 24, 2026 | 10.20 | 10.25 | 10.15 | 10.20 | 10.20 | -0.24% | 2,694,370 |
| Apr 23, 2026 | 10.10 | 10.27 | 10.08 | 10.23 | 10.23 | 0.79% | 2,385,090 |
| Apr 22, 2026 | 10.05 | 10.20 | 10.04 | 10.15 | 10.15 | 0.90% | 4,385,968 |
| Apr 21, 2026 | 10.08 | 10.15 | 10.04 | 10.06 | 10.06 | -0.30% | 3,292,424 |
| Apr 20, 2026 | 10.03 | 10.10 | 10.03 | 10.09 | 10.09 | 0.97% | 3,274,130 |
| Apr 17, 2026 | 10.08 | 10.13 | 9.83 | 9.99 | 9.99 | -1.89% | 8,190,729 |
| Apr 16, 2026 | 10.20 | 10.23 | 10.08 | 10.18 | 10.18 | -0.20% | 3,757,829 |
| Apr 15, 2026 | 10.24 | 10.25 | 10.14 | 10.20 | 10.20 | -0.24% | 3,425,880 |
| Apr 14, 2026 | 10.27 | 10.30 | 10.12 | 10.23 | 10.23 | -0.44% | 3,773,889 |
| Apr 13, 2026 | 10.29 | 10.35 | 10.24 | 10.27 | 10.27 | -0.48% | 4,688,931 |
| Apr 10, 2026 | 10.29 | 10.34 | 10.21 | 10.32 | 10.32 | 0.15% | 3,487,203 |
| Apr 9, 2026 | 10.10 | 10.31 | 10.09 | 10.31 | 10.31 | 2.49% | 4,167,554 |
| Apr 8, 2026 | 10.25 | 10.27 | 9.92 | 10.06 | 10.06 | 0.15% | 5,265,893 |
| Apr 7, 2026 | 10.05 | 10.11 | 9.97 | 10.04 | 10.04 | 0.10% | 3,853,322 |
| Apr 2, 2026 | 9.92 | 10.08 | 9.90 | 10.03 | 10.03 | 1.17% | 3,106,369 |
| Apr 1, 2026 | 9.93 | 10.04 | 9.91 | 9.91 | 9.91 | 0.51% | 4,413,579 |
| Mar 31, 2026 | 9.91 | 9.94 | 9.83 | 9.86 | 9.86 | -0.26% | 5,022,448 |
| Mar 30, 2026 | 9.61 | 9.89 | 9.59 | 9.89 | 9.89 | 3.43% | 4,506,050 |
| Mar 27, 2026 | 9.51 | 9.62 | 9.43 | 9.56 | 9.56 | 0.91% | 3,391,874 |
| Mar 26, 2026 | 9.48 | 9.57 | 9.39 | 9.48 | 9.48 | -1.52% | 4,085,547 |
| Mar 25, 2026 | 9.47 | 9.66 | 9.46 | 9.62 | 9.62 | 1.63% | 3,096,589 |
| Mar 24, 2026 | 9.37 | 9.50 | 9.34 | 9.47 | 9.47 | 1.05% | 3,903,553 |
| Mar 23, 2026 | 9.48 | 9.63 | 9.37 | 9.37 | 9.37 | -2.62% | 6,157,823 |
| Mar 20, 2026 | 9.83 | 9.90 | 9.60 | 9.62 | 9.62 | -1.84% | 11,060,244 |
| Mar 19, 2026 | 9.85 | 9.91 | 9.80 | 9.80 | 9.80 | -1.45% | 3,430,220 |
| Mar 18, 2026 | 10.10 | 10.10 | 9.88 | 9.95 | 9.95 | -1.48% | 4,550,268 |
| Mar 17, 2026 | 10.03 | 10.16 | 10.01 | 10.10 | 10.10 | 0.80% | 2,418,550 |
| Mar 16, 2026 | 9.98 | 10.07 | 9.92 | 10.02 | 10.02 | -0.05% | 3,015,758 |
| Mar 13, 2026 | 9.85 | 10.07 | 9.84 | 10.02 | 10.02 | 1.15% | 3,014,500 |
| Mar 12, 2026 | 9.75 | 9.92 | 9.64 | 9.91 | 9.91 | 1.35% | 3,545,129 |
| Mar 11, 2026 | 9.84 | 9.84 | 9.73 | 9.77 | 9.77 | -0.81% | 3,160,096 |
| Mar 10, 2026 | 9.86 | 9.91 | 9.81 | 9.85 | 9.85 | 0.61% | 3,972,608 |
| Mar 9, 2026 | 9.77 | 9.82 | 9.60 | 9.79 | 9.79 | -0.95% | 4,443,166 |
| Mar 6, 2026 | 9.87 | 9.95 | 9.82 | 9.89 | 9.89 | 0.37% | 4,135,080 |
| Mar 5, 2026 | 9.87 | 9.95 | 9.83 | 9.85 | 9.85 | 0.24% | 4,540,614 |
| Mar 4, 2026 | 9.80 | 9.90 | 9.77 | 9.83 | 9.83 | 0.49% | 4,180,669 |
| Mar 3, 2026 | 10.06 | 10.10 | 9.73 | 9.78 | 9.78 | -3.79% | 5,723,580 |
| Mar 2, 2026 | 10.20 | 10.25 | 10.05 | 10.17 | 10.17 | -0.34% | 4,924,839 |
| Feb 27, 2026 | 10.12 | 10.24 | 10.07 | 10.20 | 10.20 | 0.94% | 6,837,740 |
| Feb 26, 2026 | 10.07 | 10.16 | 10.03 | 10.11 | 10.11 | 0.35% | 2,644,101 |
| Feb 25, 2026 | 10.05 | 10.10 | 9.99 | 10.07 | 10.07 | 0.40% | 4,561,903 |
| Feb 24, 2026 | 10.03 | 10.15 | 10.01 | 10.03 | 10.03 | 0.34% | 3,617,284 |
| Feb 23, 2026 | 9.91 | 10.02 | 9.85 | 10.00 | 10.00 | 0.97% | 3,500,454 |
| Feb 20, 2026 | 9.83 | 9.90 | 9.76 | 9.90 | 9.90 | 0.98% | 3,160,573 |
| Feb 19, 2026 | 9.70 | 9.83 | 9.58 | 9.80 | 9.80 | -1.03% | 4,535,094 |
| Feb 18, 2026 | 10.06 | 10.13 | 9.89 | 9.91 | 9.91 | -1.68% | 3,420,122 |
| Feb 17, 2026 | 10.00 | 10.14 | 10.00 | 10.08 | 10.08 | 0.89% | 3,063,680 |
| Feb 16, 2026 | 9.91 | 10.01 | 9.88 | 9.99 | 9.99 | 0.16% | 2,270,287 |
| Feb 13, 2026 | 9.88 | 10.01 | 9.80 | 9.97 | 9.97 | 0.95% | 4,569,295 |