Terna S.p.A. (FRA:UEI)
Germany · Delayed Price · Currency is EUR 9.34
-0.13 (-1.33%)
At close: Oct 23, 2026
FRA:UEI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 9.43 | 9.43 | 9.34 | 9.34 | 9.34 | -1.33% | - |
| Oct 22, 2026 | 9.26 | 9.46 | 9.26 | 9.46 | 9.46 | 1.02% | - |
| Oct 21, 2026 | 9.32 | 9.37 | 9.31 | 9.37 | 9.37 | -0.57% | - |
| Oct 20, 2026 | 9.18 | 9.42 | 9.18 | 9.42 | 9.42 | 1.84% | 200 |
| Oct 19, 2026 | 9.26 | 9.29 | 9.25 | 9.25 | 9.25 | -0.92% | - |
| Oct 16, 2026 | 9.41 | 9.41 | 9.30 | 9.34 | 9.34 | -0.32% | 129 |
| Oct 15, 2026 | 9.12 | 9.48 | 9.12 | 9.37 | 9.37 | 1.50% | 1,301 |
| Oct 14, 2026 | 9.23 | 9.23 | 9.19 | 9.23 | 9.23 | -0.15% | - |
| Oct 13, 2026 | 9.11 | 9.24 | 9.11 | 9.24 | 9.24 | 1.54% | - |
| Oct 12, 2026 | 9.11 | 9.18 | 9.07 | 9.10 | 9.10 | 0.64% | 2,001 |
| Oct 9, 2026 | 9.13 | 9.13 | 9.04 | 9.04 | 9.04 | -0.37% | 1,500 |
| Oct 8, 2026 | 8.98 | 9.08 | 8.98 | 9.08 | 9.08 | 1.16% | 30 |
| Oct 7, 2026 | 9.01 | 9.03 | 8.97 | 8.97 | 8.97 | -0.95% | - |
| Oct 6, 2026 | 9.09 | 9.15 | 9.04 | 9.06 | 9.06 | -0.53% | 10 |
| Oct 5, 2026 | 9.14 | 9.14 | 9.06 | 9.11 | 9.11 | 0.02% | 440 |
| Oct 2, 2026 | 9.12 | 9.12 | 9.10 | 9.11 | 9.11 | -0.28% | 400 |
| Oct 1, 2026 | 9.11 | 9.13 | 9.03 | 9.13 | 9.13 | -0.22% | - |
| Sep 30, 2026 | 9.15 | 9.27 | 9.15 | 9.15 | 9.15 | -0.02% | - |
| Sep 29, 2026 | 9.15 | 9.15 | 9.13 | 9.15 | 9.15 | -0.30% | - |
| Sep 28, 2026 | 9.11 | 9.21 | 9.11 | 9.18 | 9.18 | -0.20% | - |
| Sep 25, 2026 | 9.17 | 9.21 | 9.17 | 9.20 | 9.20 | -0.04% | - |
| Sep 24, 2026 | 9.10 | 9.20 | 9.10 | 9.20 | 9.20 | -0.02% | - |
| Sep 23, 2026 | 9.30 | 9.30 | 9.21 | 9.21 | 9.21 | -1.01% | - |
| Sep 22, 2026 | 9.36 | 9.39 | 9.27 | 9.30 | 9.30 | 0.02% | 298 |
| Sep 21, 2026 | 9.34 | 9.34 | 9.26 | 9.30 | 9.30 | 0.50% | - |
| Sep 18, 2026 | 9.34 | 9.34 | 9.25 | 9.25 | 9.25 | -0.67% | - |
| Sep 17, 2026 | 9.26 | 9.33 | 9.26 | 9.31 | 9.31 | 1.31% | 250 |
| Sep 16, 2026 | 9.20 | 9.23 | 9.13 | 9.19 | 9.19 | 1.19% | 700 |
| Sep 15, 2026 | 8.89 | 9.09 | 8.86 | 9.09 | 9.09 | 1.27% | - |
| Sep 14, 2026 | 9.09 | 9.12 | 8.97 | 8.97 | 8.97 | -2.18% | - |
| Sep 11, 2026 | 9.08 | 9.20 | 9.08 | 9.17 | 9.17 | -0.74% | 10 |
| Sep 10, 2026 | 9.19 | 9.25 | 9.19 | 9.24 | 9.24 | 0.59% | - |
| Sep 9, 2026 | 9.23 | 9.32 | 9.19 | 9.19 | 9.19 | -0.15% | 50 |
| Sep 8, 2026 | 9.34 | 9.34 | 9.20 | 9.20 | 9.20 | -1.31% | - |
| Sep 7, 2026 | 9.37 | 9.38 | 9.32 | 9.32 | 9.32 | -0.62% | - |
| Sep 4, 2026 | 9.56 | 9.56 | 9.38 | 9.38 | 9.38 | -0.32% | 428 |
| Sep 3, 2026 | 9.46 | 9.47 | 9.41 | 9.41 | 9.41 | -1.98% | 62 |
| Sep 2, 2026 | 9.60 | 9.61 | 9.60 | 9.60 | 9.60 | -0.33% | 60 |
| Sep 1, 2026 | 9.72 | 9.73 | 9.63 | 9.63 | 9.63 | -1.03% | - |
| Aug 31, 2026 | 9.72 | 9.73 | 9.70 | 9.73 | 9.73 | -0.04% | - |
| Aug 28, 2026 | 9.68 | 9.74 | 9.68 | 9.74 | 9.74 | 0.37% | - |
| Aug 27, 2026 | 9.90 | 9.90 | 9.70 | 9.70 | 9.70 | -1.52% | 322 |
| Aug 26, 2026 | 9.84 | 9.85 | 9.84 | 9.85 | 9.85 | 0.22% | - |
| Aug 25, 2026 | 9.81 | 9.93 | 9.81 | 9.83 | 9.83 | 0.29% | 1 |
| Aug 24, 2026 | 9.73 | 9.83 | 9.73 | 9.80 | 9.80 | -0.08% | 400 |
| Aug 21, 2026 | 9.79 | 9.85 | 9.79 | 9.81 | 9.81 | 0.43% | - |
| Aug 20, 2026 | 9.73 | 9.79 | 9.73 | 9.77 | 9.77 | 0.23% | - |
| Aug 19, 2026 | 9.76 | 9.87 | 9.74 | 9.74 | 9.74 | -0.16% | 203 |
| Aug 18, 2026 | 9.70 | 9.79 | 9.70 | 9.76 | 9.76 | 0.39% | 122 |
| Aug 17, 2026 | 9.71 | 9.78 | 9.70 | 9.72 | 9.72 | 0.23% | 500 |