Terna S.p.A. (FRA:UEI)
Germany · Delayed Price · Currency is EUR 9.20
+0.11 (1.19%)
Last updated: Jan 30, 2026, 3:36 PM CET
Terna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 9.07 | 9.20 | 9.04 | 9.20 | 9.20 | 1.19% | 50 |
| Jan 29, 2026 | 9.07 | 9.13 | 9.03 | 9.09 | 9.09 | 1.36% | 915 |
| Jan 28, 2026 | 8.97 | 8.97 | 8.92 | 8.97 | 8.97 | 0.20% | - |
| Jan 27, 2026 | 8.92 | 8.95 | 8.90 | 8.95 | 8.95 | 0.54% | 3 |
| Jan 26, 2026 | 8.86 | 8.90 | 8.86 | 8.90 | 8.90 | 0.32% | - |
| Jan 23, 2026 | 8.90 | 9.00 | 8.88 | 8.88 | 8.88 | -1.16% | 55 |
| Jan 22, 2026 | 8.91 | 8.98 | 8.91 | 8.98 | 8.98 | 0.81% | - |
| Jan 21, 2026 | 9.05 | 9.05 | 8.91 | 8.91 | 8.91 | -2.32% | - |
| Jan 20, 2026 | 9.15 | 9.21 | 9.09 | 9.12 | 9.12 | -0.91% | 15 |
| Jan 19, 2026 | 9.15 | 9.22 | 9.15 | 9.20 | 9.20 | 0.44% | - |
| Jan 16, 2026 | 9.15 | 9.20 | 9.15 | 9.16 | 9.16 | 0.11% | - |
| Jan 15, 2026 | 9.15 | 9.16 | 9.13 | 9.15 | 9.15 | 1.17% | - |
| Jan 14, 2026 | 8.95 | 9.09 | 8.95 | 9.05 | 9.05 | 0.53% | - |
| Jan 13, 2026 | 9.22 | 9.22 | 9.00 | 9.00 | 9.00 | -3.35% | - |
| Jan 12, 2026 | 9.38 | 9.38 | 9.28 | 9.31 | 9.31 | 0.13% | 4,890 |
| Jan 9, 2026 | 9.36 | 9.38 | 9.28 | 9.30 | 9.30 | -0.77% | 20 |
| Jan 8, 2026 | 9.33 | 9.45 | 9.30 | 9.37 | 9.37 | 0.51% | 7 |
| Jan 7, 2026 | 9.24 | 9.46 | 9.24 | 9.32 | 9.32 | 1.44% | 28 |
| Jan 6, 2026 | 9.02 | 9.19 | 9.02 | 9.19 | 9.19 | 1.21% | - |
| Jan 5, 2026 | 9.06 | 9.08 | 8.92 | 9.08 | 9.08 | 0.64% | - |
| Jan 2, 2026 | 8.98 | 9.02 | 8.98 | 9.02 | 9.02 | 0.80% | - |
| Dec 30, 2025 | 8.95 | 8.97 | 8.95 | 8.95 | 8.95 | -0.22% | - |
| Dec 29, 2025 | 8.95 | 8.97 | 8.93 | 8.97 | 8.97 | 0.76% | - |
| Dec 23, 2025 | 8.89 | 8.90 | 8.87 | 8.90 | 8.90 | -0.36% | - |
| Dec 22, 2025 | 9.01 | 9.01 | 8.81 | 8.94 | 8.94 | 0.56% | 959 |
| Dec 19, 2025 | 8.81 | 8.89 | 8.81 | 8.89 | 8.89 | 0.61% | - |
| Dec 18, 2025 | 8.88 | 8.91 | 8.82 | 8.83 | 8.83 | -0.34% | 625 |
| Dec 17, 2025 | 8.78 | 8.86 | 8.78 | 8.86 | 8.86 | 0.43% | - |
| Dec 16, 2025 | 8.93 | 8.93 | 8.78 | 8.82 | 8.82 | 0.46% | 66 |
| Dec 15, 2025 | 8.88 | 8.88 | 8.78 | 8.78 | 8.78 | -1.39% | 1,760 |
| Dec 12, 2025 | 8.68 | 8.91 | 8.68 | 8.91 | 8.91 | 2.51% | 143 |
| Dec 11, 2025 | 8.76 | 8.76 | 8.69 | 8.69 | 8.69 | -1.03% | 110 |
| Dec 10, 2025 | 8.84 | 8.84 | 8.78 | 8.78 | 8.78 | -1.01% | - |
| Dec 9, 2025 | 8.88 | 8.89 | 8.87 | 8.87 | 8.87 | -0.40% | - |
| Dec 8, 2025 | 8.92 | 8.92 | 8.91 | 8.91 | 8.91 | -0.38% | 75 |
| Dec 5, 2025 | 8.97 | 8.97 | 8.87 | 8.94 | 8.94 | 0.29% | 12,450 |
| Dec 4, 2025 | 9.00 | 9.00 | 8.91 | 8.91 | 8.91 | -0.96% | 75 |
| Dec 3, 2025 | 9.07 | 9.07 | 9.00 | 9.00 | 9.00 | -0.71% | - |
| Dec 2, 2025 | 9.00 | 9.16 | 9.00 | 9.06 | 9.06 | 0.33% | 55 |
| Dec 1, 2025 | 9.01 | 9.12 | 9.01 | 9.03 | 9.03 | 0.20% | 2 |
| Nov 28, 2025 | 9.00 | 9.02 | 8.97 | 9.02 | 9.02 | 0.11% | 334 |
| Nov 27, 2025 | 9.01 | 9.03 | 9.01 | 9.01 | 9.01 | 0.40% | - |
| Nov 26, 2025 | 8.99 | 8.99 | 8.90 | 8.97 | 8.97 | 0.97% | - |
| Nov 25, 2025 | 8.95 | 8.95 | 8.88 | 8.88 | 8.88 | -1.00% | - |
| Nov 24, 2025 | 9.01 | 9.13 | 8.94 | 8.97 | 8.97 | -1.84% | 525 |
| Nov 21, 2025 | 9.01 | 9.14 | 9.01 | 9.14 | 9.02 | 1.17% | - |
| Nov 20, 2025 | 8.99 | 9.04 | 8.98 | 9.04 | 8.92 | -0.20% | - |
| Nov 19, 2025 | 9.04 | 9.05 | 8.95 | 9.05 | 8.94 | -0.75% | - |
| Nov 18, 2025 | 8.98 | 9.12 | 8.98 | 9.12 | 9.00 | 0.04% | 330 |
| Nov 17, 2025 | 8.94 | 9.12 | 8.94 | 9.12 | 9.00 | 2.61% | 200 |