Terna S.p.A. (FRA:UEI)
Germany · Delayed Price · Currency is EUR 10.19
+0.09 (0.84%)
At close: Apr 23, 2026
FRA:UEI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 10.14 | 10.14 | 10.11 | 10.11 | - | 0.10% | - |
| Apr 22, 2026 | 10.01 | 10.10 | 10.01 | 10.10 | 10.10 | 0.70% | - |
| Apr 21, 2026 | 9.96 | 10.03 | 9.96 | 10.03 | 10.03 | 0.20% | - |
| Apr 20, 2026 | 9.89 | 10.12 | 9.89 | 10.01 | 10.01 | 0.60% | 1,000 |
| Apr 17, 2026 | 10.11 | 10.11 | 9.95 | 9.95 | 9.95 | -2.21% | 2,550 |
| Apr 16, 2026 | 10.14 | 10.18 | 10.10 | 10.18 | 10.18 | 0.20% | 100 |
| Apr 15, 2026 | 10.13 | 10.16 | 10.13 | 10.16 | 10.16 | 0.40% | - |
| Apr 14, 2026 | 10.19 | 10.21 | 10.12 | 10.12 | 10.12 | -1.17% | - |
| Apr 13, 2026 | 10.21 | 10.24 | 10.21 | 10.24 | 10.24 | 0.79% | - |
| Apr 10, 2026 | 10.24 | 10.38 | 10.16 | 10.16 | 10.16 | 0.30% | 793 |
| Apr 9, 2026 | 9.98 | 10.14 | 9.98 | 10.13 | 10.13 | 1.51% | - |
| Apr 8, 2026 | 10.18 | 10.18 | 9.97 | 9.97 | 9.97 | -0.20% | - |
| Apr 7, 2026 | 10.30 | 10.30 | 9.92 | 9.99 | 9.99 | -0.11% | 130 |
| Apr 2, 2026 | 9.64 | 10.15 | 9.64 | 10.01 | 10.01 | 0.96% | 120 |
| Apr 1, 2026 | 9.99 | 9.99 | 9.91 | 9.91 | 9.91 | 0.81% | - |
| Mar 31, 2026 | 9.83 | 9.85 | 9.83 | 9.83 | 9.83 | -1.03% | - |
| Mar 30, 2026 | 9.50 | 9.93 | 9.50 | 9.93 | 9.93 | 4.79% | 505 |
| Mar 27, 2026 | 9.45 | 9.60 | 9.45 | 9.48 | 9.48 | 0.51% | 150 |
| Mar 26, 2026 | 9.36 | 9.45 | 9.36 | 9.43 | 9.43 | -1.38% | 40 |
| Mar 25, 2026 | 9.48 | 9.56 | 9.48 | 9.56 | 9.56 | 0.46% | 19 |
| Mar 24, 2026 | 9.30 | 9.52 | 9.30 | 9.52 | 9.52 | -0.15% | 1,562 |
| Mar 23, 2026 | 9.48 | 9.53 | 9.41 | 9.53 | 9.53 | -1.14% | 1,475 |
| Mar 20, 2026 | 9.84 | 9.84 | 9.64 | 9.64 | 9.64 | -1.25% | - |
| Mar 19, 2026 | 9.77 | 9.79 | 9.76 | 9.76 | 9.76 | -1.29% | - |
| Mar 18, 2026 | 10.06 | 10.06 | 9.89 | 9.89 | 9.89 | -1.52% | - |
| Mar 17, 2026 | 9.90 | 10.15 | 9.90 | 10.05 | 10.05 | -0.50% | 950 |
| Mar 16, 2026 | 9.99 | 10.10 | 9.95 | 10.10 | 10.10 | 1.31% | 401 |
| Mar 13, 2026 | 9.82 | 9.96 | 9.82 | 9.96 | 9.96 | 2.70% | - |
| Mar 12, 2026 | 9.64 | 9.70 | 9.64 | 9.70 | 9.70 | -1.42% | - |
| Mar 11, 2026 | 9.67 | 9.84 | 9.67 | 9.84 | 9.84 | 0.51% | 1,301 |
| Mar 10, 2026 | 9.88 | 9.88 | 9.79 | 9.79 | 9.79 | 0.23% | 20 |
| Mar 9, 2026 | 9.55 | 9.78 | 9.55 | 9.77 | 9.77 | -0.63% | 1,131 |
| Mar 6, 2026 | 9.83 | 9.97 | 9.83 | 9.83 | 9.83 | - | 100 |
| Mar 5, 2026 | 9.85 | 9.85 | 9.82 | 9.83 | 9.83 | 0.06% | 20 |
| Mar 4, 2026 | 9.76 | 9.83 | 9.76 | 9.83 | 9.83 | 0.68% | - |
| Mar 3, 2026 | 10.20 | 10.20 | 9.75 | 9.76 | 9.76 | -5.24% | 3,925 |
| Mar 2, 2026 | 10.30 | 10.30 | 9.95 | 10.30 | 10.30 | 2.08% | 310 |
| Feb 27, 2026 | 10.05 | 10.09 | 10.05 | 10.09 | 10.09 | 0.96% | - |
| Feb 26, 2026 | 10.01 | 10.08 | 9.99 | 9.99 | 9.99 | 0.30% | - |
| Feb 25, 2026 | 10.01 | 10.01 | 9.96 | 9.96 | 9.96 | -1.20% | - |
| Feb 24, 2026 | 9.91 | 10.09 | 9.90 | 10.09 | 10.09 | 0.15% | 800 |
| Feb 23, 2026 | 9.80 | 10.07 | 9.80 | 10.07 | 10.07 | 2.44% | 23 |
| Feb 20, 2026 | 9.75 | 9.83 | 9.75 | 9.83 | 9.83 | -0.18% | - |
| Feb 19, 2026 | 9.78 | 9.85 | 9.68 | 9.85 | 9.85 | -1.77% | 15 |
| Feb 18, 2026 | 10.10 | 10.10 | 9.99 | 10.03 | 10.03 | -0.30% | 50 |
| Feb 17, 2026 | 9.83 | 10.07 | 9.83 | 10.06 | 10.06 | 1.34% | 1,700 |
| Feb 16, 2026 | 9.92 | 9.93 | 9.89 | 9.92 | 9.92 | 0.20% | - |
| Feb 13, 2026 | 9.81 | 9.90 | 9.81 | 9.90 | 9.90 | 2.61% | - |
| Feb 12, 2026 | 9.68 | 9.68 | 9.63 | 9.65 | 9.65 | 0.04% | - |
| Feb 11, 2026 | 9.47 | 9.65 | 9.47 | 9.65 | 9.65 | 2.20% | - |