Terna S.p.A. (FRA:UEI)
Germany · Delayed Price · Currency is EUR 9.75
+0.08 (0.87%)
Last updated: Jun 3, 2026, 3:25 PM CET
FRA:UEI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 9.56 | 9.62 | 9.56 | 9.62 | - | -0.46% | - |
| Jun 2, 2026 | 9.75 | 9.78 | 9.67 | 9.67 | 9.67 | -0.96% | 250 |
| Jun 1, 2026 | 9.78 | 9.89 | 9.69 | 9.76 | 9.76 | -1.03% | 210 |
| May 29, 2026 | 9.79 | 9.86 | 9.79 | 9.86 | 9.86 | -0.12% | - |
| May 28, 2026 | 9.75 | 9.88 | 9.75 | 9.88 | 9.88 | -0.74% | - |
| May 27, 2026 | 10.09 | 10.09 | 9.83 | 9.95 | 9.95 | -1.58% | 308 |
| May 26, 2026 | 9.97 | 10.11 | 9.97 | 10.11 | 10.11 | 1.32% | 8,000 |
| May 25, 2026 | 9.96 | 9.98 | 9.96 | 9.98 | 9.98 | -0.10% | - |
| May 22, 2026 | 10.10 | 10.10 | 9.99 | 9.99 | 9.99 | 0.20% | 278 |
| May 21, 2026 | 9.91 | 9.97 | 9.91 | 9.97 | 9.97 | -1.11% | - |
| May 20, 2026 | 9.84 | 10.08 | 9.84 | 10.08 | 10.08 | 1.18% | 500 |
| May 19, 2026 | 9.76 | 9.96 | 9.76 | 9.96 | 9.96 | 2.51% | 1,251 |
| May 18, 2026 | 9.53 | 9.72 | 9.53 | 9.72 | 9.72 | -0.57% | - |
| May 15, 2026 | 9.97 | 9.97 | 9.77 | 9.77 | 9.77 | -1.61% | 310 |
| May 14, 2026 | 9.95 | 9.95 | 9.89 | 9.93 | 9.93 | 0.91% | - |
| May 13, 2026 | 9.87 | 9.88 | 9.84 | 9.84 | 9.84 | -1.07% | - |
| May 12, 2026 | 9.91 | 9.96 | 9.91 | 9.95 | 9.95 | -0.04% | 400 |
| May 11, 2026 | 9.94 | 10.03 | 9.94 | 9.95 | 9.95 | -0.24% | 50 |
| May 8, 2026 | 9.96 | 10.07 | 9.89 | 9.98 | 9.98 | 0.40% | 750 |
| May 7, 2026 | 10.19 | 10.19 | 9.94 | 9.94 | 9.94 | -2.09% | 50 |
| May 6, 2026 | 10.16 | 10.16 | 10.13 | 10.15 | 10.15 | 1.00% | 100 |
| May 5, 2026 | 10.06 | 10.13 | 10.05 | 10.05 | 10.05 | 0.30% | - |
| May 4, 2026 | 10.14 | 10.16 | 10.02 | 10.02 | 10.02 | -1.67% | 200 |
| Apr 30, 2026 | 9.95 | 10.19 | 9.95 | 10.19 | 10.19 | 1.60% | - |
| Apr 29, 2026 | 10.22 | 10.22 | 10.03 | 10.03 | 10.03 | -3.00% | - |
| Apr 28, 2026 | 10.13 | 10.34 | 10.12 | 10.34 | 10.34 | 2.07% | 150 |
| Apr 27, 2026 | 10.21 | 10.21 | 10.12 | 10.13 | 10.13 | 0.20% | - |
| Apr 24, 2026 | 10.10 | 10.14 | 10.10 | 10.11 | 10.11 | -0.74% | - |
| Apr 23, 2026 | 10.14 | 10.19 | 10.11 | 10.19 | 10.19 | 0.84% | 19 |
| 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 |