Terna S.p.A. (BIT:TRN)
Italy · Delayed Price · Currency is EUR 9.14
+0.05 (0.55%)
Oct 6, 2026, 5:35 PM CET
Terna Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2026 | 9.77 | 9.83 | 9.71 | 9.79 | 9.79 | 0.47% | 2,928,806 |
| Aug 17, 2026 | 9.74 | 9.80 | 9.72 | 9.74 | 9.74 | -0.14% | 2,261,916 |
| Aug 14, 2026 | 9.88 | 9.88 | 9.71 | 9.76 | 9.76 | -1.11% | 3,629,944 |
| Aug 13, 2026 | 9.83 | 9.88 | 9.80 | 9.87 | 9.87 | 0.37% | 2,841,117 |
| Aug 12, 2026 | 9.92 | 9.92 | 9.76 | 9.83 | 9.83 | -0.30% | 3,388,334 |
| Aug 11, 2026 | 9.92 | 9.96 | 9.81 | 9.86 | 9.86 | -0.38% | 3,143,426 |
| Aug 10, 2026 | 10.05 | 10.09 | 9.90 | 9.90 | 9.90 | -1.74% | 3,498,287 |
| Aug 7, 2026 | 10.08 | 10.12 | 9.94 | 10.08 | 10.08 | 0.25% | 2,906,607 |
| Aug 6, 2026 | 10.08 | 10.11 | 10.03 | 10.05 | 10.05 | 0.30% | 2,154,712 |
| Aug 5, 2026 | 10.12 | 10.17 | 10.02 | 10.02 | 10.02 | -0.35% | 3,369,989 |
| Aug 4, 2026 | 10.06 | 10.18 | 10.02 | 10.06 | 10.06 | 0.20% | 4,310,973 |
| Aug 3, 2026 | 9.97 | 10.11 | 9.90 | 10.04 | 10.04 | 0.63% | 3,570,226 |
| Jul 31, 2026 | 10.05 | 10.10 | 9.89 | 9.97 | 9.97 | -0.48% | 6,203,208 |
| Jul 30, 2026 | 10.09 | 10.13 | 9.97 | 10.02 | 10.02 | -0.89% | 4,152,605 |
| Jul 29, 2026 | 10.20 | 10.28 | 10.08 | 10.11 | 10.11 | -1.12% | 4,189,820 |