Terna S.p.A. (BIT:TRN)
Italy · Delayed Price · Currency is EUR 9.62
+0.11 (1.14%)
Oct 27, 2026, 5:35 PM CET
Terna Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 9.46 | 9.64 | 9.46 | 9.62 | 9.62 | 1.14% | 3,348,522 |
| Oct 26, 2026 | 9.47 | 9.56 | 9.45 | 9.51 | 9.51 | 0.27% | 2,019,256 |
| Oct 23, 2026 | 9.47 | 9.49 | 9.37 | 9.48 | 9.48 | 0.02% | 3,426,738 |
| Oct 22, 2026 | 9.46 | 9.54 | 9.43 | 9.48 | 9.48 | 0.42% | 2,761,575 |
| Oct 21, 2026 | 9.37 | 9.45 | 9.33 | 9.44 | 9.44 | 0.90% | 3,106,902 |
| Oct 20, 2026 | 9.29 | 9.38 | 9.29 | 9.36 | 9.36 | 0.67% | 2,474,501 |
| Oct 19, 2026 | 9.37 | 9.44 | 9.27 | 9.29 | 9.29 | -0.85% | 3,089,649 |
| Oct 16, 2026 | 9.36 | 9.40 | 9.32 | 9.37 | 9.37 | 0.02% | 3,038,973 |
| Oct 15, 2026 | 9.35 | 9.51 | 9.35 | 9.37 | 9.37 | 1.01% | 5,312,983 |
| Oct 14, 2026 | 9.29 | 9.33 | 9.23 | 9.28 | 9.28 | 0.28% | 4,001,996 |
| Oct 13, 2026 | 9.22 | 9.32 | 9.22 | 9.25 | 9.25 | 0.85% | 3,044,298 |
| Oct 12, 2026 | 9.16 | 9.20 | 9.12 | 9.17 | 9.17 | 0.48% | 2,729,274 |
| Oct 9, 2026 | 9.23 | 9.25 | 9.09 | 9.13 | 9.13 | 0.02% | 2,974,144 |
| Oct 8, 2026 | 8.99 | 9.17 | 8.99 | 9.13 | 9.13 | 0.95% | 3,618,931 |
| Oct 7, 2026 | 9.12 | 9.13 | 9.00 | 9.04 | 9.04 | -1.07% | 3,530,769 |
| Oct 6, 2026 | 9.15 | 9.22 | 9.07 | 9.14 | 9.14 | 0.55% | 4,844,002 |
| Oct 5, 2026 | 9.16 | 9.22 | 9.07 | 9.09 | 9.09 | -0.70% | 3,555,243 |
| Oct 2, 2026 | 9.07 | 9.25 | 9.06 | 9.15 | 9.15 | 0.18% | 3,690,881 |
| Oct 1, 2026 | 9.08 | 9.19 | 9.05 | 9.14 | 9.14 | -0.59% | 3,200,142 |
| Sep 30, 2026 | 9.21 | 9.35 | 9.15 | 9.19 | 9.19 | -0.02% | 6,354,956 |
| Sep 29, 2026 | 9.16 | 9.24 | 9.14 | 9.19 | 9.19 | 0.15% | 3,472,676 |
| Sep 28, 2026 | 9.24 | 9.28 | 9.18 | 9.18 | 9.18 | 0.07% | 2,320,441 |
| Sep 25, 2026 | 9.19 | 9.28 | 9.16 | 9.17 | 9.17 | 0.22% | 2,480,098 |
| Sep 24, 2026 | 9.20 | 9.30 | 9.15 | 9.15 | 9.15 | -0.59% | 4,759,044 |
| Sep 23, 2026 | 9.36 | 9.36 | 9.21 | 9.21 | 9.21 | -1.16% | 2,962,263 |
| Sep 22, 2026 | 9.35 | 9.42 | 9.28 | 9.32 | 9.32 | -0.83% | 4,622,247 |
| Sep 21, 2026 | 9.32 | 9.39 | 9.28 | 9.39 | 9.39 | 0.73% | 2,127,595 |
| Sep 18, 2026 | 9.37 | 9.39 | 9.30 | 9.33 | 9.33 | -1.00% | 11,693,520 |
| Sep 17, 2026 | 9.27 | 9.43 | 9.25 | 9.42 | 9.42 | 1.66% | 4,137,249 |
| Sep 16, 2026 | 9.25 | 9.30 | 9.16 | 9.27 | 9.27 | 0.35% | 5,704,190 |
| Sep 15, 2026 | 8.97 | 9.23 | 8.89 | 9.23 | 9.23 | 2.87% | 5,474,416 |
| Sep 14, 2026 | 9.22 | 9.26 | 8.98 | 8.98 | 8.98 | -2.48% | 5,103,834 |
| Sep 11, 2026 | 9.22 | 9.27 | 9.16 | 9.20 | 9.20 | -0.11% | 3,938,832 |
| Sep 10, 2026 | 9.28 | 9.33 | 9.18 | 9.21 | 9.21 | -0.39% | 4,118,617 |
| Sep 9, 2026 | 9.31 | 9.42 | 9.20 | 9.25 | 9.25 | -0.98% | 4,266,111 |
| Sep 8, 2026 | 9.34 | 9.34 | 9.24 | 9.34 | 9.34 | -0.26% | 4,412,102 |
| Sep 7, 2026 | 9.41 | 9.46 | 9.33 | 9.37 | 9.37 | -0.78% | 2,614,884 |
| Sep 4, 2026 | 9.45 | 9.48 | 9.39 | 9.44 | 9.44 | -0.51% | 3,816,526 |
| Sep 3, 2026 | 9.53 | 9.55 | 9.37 | 9.49 | 9.49 | -0.23% | 3,716,697 |
| Sep 2, 2026 | 9.68 | 9.72 | 9.49 | 9.51 | 9.51 | -1.49% | 3,255,861 |
| Sep 1, 2026 | 9.77 | 9.81 | 9.63 | 9.65 | 9.65 | -0.92% | 3,283,393 |
| Aug 31, 2026 | 9.78 | 9.80 | 9.74 | 9.74 | 9.74 | -0.45% | 8,475,102 |
| Aug 28, 2026 | 9.73 | 9.82 | 9.72 | 9.79 | 9.79 | 1.05% | 2,253,866 |
| Aug 27, 2026 | 9.88 | 9.92 | 9.63 | 9.69 | 9.69 | -2.10% | 3,889,220 |
| Aug 26, 2026 | 9.90 | 9.93 | 9.86 | 9.89 | 9.89 | 0.04% | 1,864,067 |
| Aug 25, 2026 | 9.86 | 9.93 | 9.83 | 9.89 | 9.89 | 0.61% | 1,631,720 |
| Aug 24, 2026 | 9.84 | 9.90 | 9.83 | 9.83 | 9.83 | 0.08% | 2,149,138 |
| Aug 21, 2026 | 9.83 | 9.91 | 9.82 | 9.82 | 9.82 | -0.06% | 2,445,330 |
| Aug 20, 2026 | 9.82 | 9.88 | 9.79 | 9.83 | 9.83 | 0.92% | 2,004,828 |
| Aug 19, 2026 | 9.81 | 9.85 | 9.74 | 9.74 | 9.74 | -0.53% | 2,106,163 |