Terna S.p.A. (FRA:UEI)
Germany · Delayed Price · Currency is EUR 9.02
+0.01 (0.11%)
At close: Nov 28, 2025
Terna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 8.85 | 9.00 | 8.85 | 8.89 | 8.77 | -0.38% | - |
| Nov 13, 2025 | 8.95 | 9.09 | 8.92 | 8.92 | 8.80 | -0.34% | 18 |
| Nov 12, 2025 | 9.01 | 9.02 | 8.95 | 8.95 | 8.83 | -1.54% | 510 |
| Nov 11, 2025 | 8.98 | 9.09 | 8.98 | 9.09 | 8.97 | 1.22% | 141 |
| Nov 10, 2025 | 8.98 | 8.98 | 8.91 | 8.98 | 8.86 | 0.22% | 490 |
| Nov 7, 2025 | 8.95 | 8.96 | 8.94 | 8.96 | 8.84 | 0.49% | 10 |
| Nov 6, 2025 | 8.95 | 8.96 | 8.92 | 8.92 | 8.80 | -0.11% | 1,565 |
| Nov 5, 2025 | 8.90 | 8.93 | 8.90 | 8.93 | 8.81 | 0.45% | - |
| Nov 4, 2025 | 8.78 | 8.89 | 8.77 | 8.89 | 8.77 | 0.77% | - |
| Nov 3, 2025 | 8.77 | 8.90 | 8.77 | 8.82 | 8.70 | -0.38% | 95 |
| Oct 31, 2025 | 8.87 | 8.88 | 8.85 | 8.85 | 8.74 | -0.58% | - |
| Oct 30, 2025 | 8.97 | 8.97 | 8.90 | 8.90 | 8.79 | -0.89% | 2,170 |
| Oct 29, 2025 | 9.02 | 9.02 | 8.95 | 8.98 | 8.87 | -0.11% | - |
| Oct 28, 2025 | 8.94 | 8.99 | 8.94 | 8.99 | 8.88 | 0.54% | - |
| Oct 27, 2025 | 9.02 | 9.02 | 8.91 | 8.95 | 8.83 | -0.93% | 230 |
| Oct 24, 2025 | 9.05 | 9.05 | 9.00 | 9.03 | 8.91 | -0.44% | - |
| Oct 23, 2025 | 9.06 | 9.07 | 9.00 | 9.07 | 8.95 | -0.22% | 190 |
| Oct 22, 2025 | 9.09 | 9.12 | 9.09 | 9.09 | 8.97 | - | 160 |
| Oct 21, 2025 | 8.96 | 9.16 | 8.96 | 9.09 | 8.97 | 0.58% | 65 |
| Oct 20, 2025 | 9.02 | 9.04 | 8.96 | 9.04 | 8.92 | 0.78% | - |
| Oct 17, 2025 | 8.86 | 8.98 | 8.86 | 8.97 | 8.85 | 1.22% | 744 |
| Oct 16, 2025 | 8.87 | 8.88 | 8.86 | 8.86 | 8.74 | 1.23% | 1,196 |
| Oct 15, 2025 | 8.87 | 8.87 | 8.75 | 8.75 | 8.64 | -1.22% | - |
| Oct 14, 2025 | 8.73 | 8.86 | 8.73 | 8.86 | 8.74 | 0.75% | - |
| Oct 13, 2025 | 8.83 | 8.83 | 8.79 | 8.79 | 8.68 | -0.29% | - |
| Oct 10, 2025 | 8.75 | 8.82 | 8.75 | 8.82 | 8.70 | -0.43% | - |
| Oct 9, 2025 | 8.66 | 8.86 | 8.66 | 8.86 | 8.74 | 2.57% | 860 |
| Oct 8, 2025 | 8.57 | 8.64 | 8.57 | 8.64 | 8.52 | 1.10% | - |
| Oct 7, 2025 | 8.55 | 8.55 | 8.53 | 8.54 | 8.43 | -0.65% | - |
| Oct 6, 2025 | 8.50 | 8.60 | 8.50 | 8.60 | 8.49 | 0.68% | 8 |
| Oct 3, 2025 | 8.50 | 8.54 | 8.50 | 8.54 | 8.43 | 1.23% | - |
| Oct 2, 2025 | 8.56 | 8.56 | 8.44 | 8.44 | 8.33 | -2.09% | 285 |
| Oct 1, 2025 | 8.58 | 8.63 | 8.55 | 8.62 | 8.50 | 0.94% | 2,450 |
| Sep 30, 2025 | 8.49 | 8.58 | 8.45 | 8.54 | 8.42 | 0.83% | 450 |
| Sep 29, 2025 | 8.63 | 8.63 | 8.47 | 8.47 | 8.36 | -0.47% | 10 |
| Sep 26, 2025 | 8.45 | 8.52 | 8.45 | 8.51 | 8.40 | 0.33% | - |
| Sep 25, 2025 | 8.38 | 8.48 | 8.38 | 8.48 | 8.37 | 0.81% | - |
| Sep 24, 2025 | 8.39 | 8.44 | 8.39 | 8.41 | 8.30 | -1.06% | - |
| Sep 23, 2025 | 8.37 | 8.56 | 8.37 | 8.50 | 8.39 | 1.94% | 142 |
| Sep 22, 2025 | 8.28 | 8.34 | 8.26 | 8.34 | 8.23 | 1.46% | 325 |