Terna Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	10.24	10.32	10.18	10.27	10.27	0.44%	3,252,714
Jun 25, 2026	10.18	10.27	10.14	10.22	10.22	0.54%	4,174,465
Jun 24, 2026	10.13	10.18	10.10	10.17	10.17	0.25%	4,284,082
Jun 23, 2026	10.16	10.18	10.01	10.14	10.14	0.05%	4,723,888
Jun 22, 2026	10.06	10.14	9.92	10.14	10.14	0.72%	5,440,267
Jun 19, 2026	10.40	10.41	10.25	10.34	10.06	-0.43%	11,262,450
Jun 18, 2026	10.30	10.40	10.19	10.39	10.11	1.17%	5,431,456
Jun 17, 2026	10.32	10.33	10.14	10.27	9.99	-0.53%	5,018,963
Jun 16, 2026	10.19	10.36	10.17	10.32	10.04	1.78%	3,998,263
Jun 15, 2026	10.30	10.33	10.11	10.14	9.87	-1.36%	4,099,165
Jun 12, 2026	10.26	10.28	10.17	10.28	10.00	0.34%	3,816,567
Jun 11, 2026	10.16	10.33	10.15	10.25	9.97	0.84%	3,641,304
Jun 10, 2026	10.14	10.22	10.11	10.16	9.89	0.49%	3,607,875
Jun 9, 2026	10.05	10.19	10.03	10.11	9.84	0.55%	4,178,382
Jun 8, 2026	10.07	10.19	10.06	10.06	9.79	0.05%	3,539,635
Jun 5, 2026	10.00	10.09	9.94	10.05	9.78	1.76%	4,985,272
Jun 4, 2026	9.81	9.92	9.77	9.88	9.61	0.51%	3,676,887
Jun 3, 2026	9.70	9.83	9.64	9.83	9.56	1.72%	4,837,866
Jun 2, 2026	9.70	9.75	9.62	9.66	9.40	-0.45%	1,977,439
Jun 1, 2026	9.83	9.90	9.67	9.70	9.44	-1.50%	3,685,794
May 29, 2026	9.87	9.94	9.85	9.85	9.59	-	9,675,346
May 28, 2026	9.87	9.97	9.83	9.85	9.59	-0.18%	2,990,578
May 27, 2026	10.08	10.09	9.86	9.87	9.61	-1.74%	3,389,813
May 26, 2026	10.07	10.19	10.05	10.05	9.78	-0.15%	3,096,642
May 25, 2026	10.04	10.07	10.01	10.06	9.79	1.11%	1,536,076
May 22, 2026	10.00	10.09	9.95	9.95	9.68	-1.19%	3,752,710
May 21, 2026	9.93	10.09	9.93	10.07	9.80	1.04%	3,571,189
May 20, 2026	9.85	10.01	9.85	9.97	9.70	0.91%	2,631,075
May 19, 2026	9.89	9.94	9.84	9.88	9.61	0.53%	2,887,185
May 18, 2026	9.65	9.82	9.60	9.82	9.56	1.63%	3,421,986
May 15, 2026	9.97	9.97	9.67	9.67	9.41	-2.70%	3,053,477
May 14, 2026	9.98	10.01	9.91	9.93	9.67	0.16%	1,682,206
May 13, 2026	9.90	9.96	9.88	9.92	9.65	-0.28%	3,168,157
May 12, 2026	9.99	10.02	9.93	9.95	9.68	-0.79%	3,167,578
May 11, 2026	10.02	10.09	9.94	10.03	9.76	0.10%	4,184,484
May 8, 2026	9.87	10.11	9.86	10.02	9.75	0.43%	3,860,504
May 7, 2026	10.28	10.28	9.90	9.97	9.70	-2.62%	6,468,487
May 6, 2026	10.19	10.30	10.02	10.24	9.97	1.04%	4,580,373
May 5, 2026	10.11	10.22	10.07	10.14	9.86	0.35%	2,848,228
May 4, 2026	10.27	10.27	10.04	10.10	9.83	-1.46%	3,893,897
Apr 30, 2026	10.04	10.31	10.04	10.25	9.98	1.79%	4,205,199
Apr 29, 2026	10.23	10.24	9.97	10.07	9.80	-1.95%	3,375,599
Apr 28, 2026	10.15	10.29	10.15	10.27	9.99	1.18%	2,395,962
Apr 27, 2026	10.15	10.24	10.14	10.15	9.88	-0.49%	2,649,662
Apr 24, 2026	10.20	10.25	10.15	10.20	9.93	-0.24%	2,694,370
Apr 23, 2026	10.10	10.27	10.08	10.23	9.95	0.79%	2,385,090
Apr 22, 2026	10.05	10.20	10.04	10.15	9.87	0.90%	4,385,968
Apr 21, 2026	10.08	10.15	10.04	10.06	9.79	-0.30%	3,292,424
Apr 20, 2026	10.03	10.10	10.03	10.09	9.81	0.97%	3,274,130
Apr 17, 2026	10.08	10.13	9.83	9.99	9.72	-1.89%	8,190,729