Terna S.p.A. (FRA:UEI)
Germany · Delayed Price · Currency is EUR 9.25
-0.06 (-0.67%)
At close: Sep 18, 2026
FRA:UEI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 9.83 | 9.83 | 9.70 | 9.70 | 9.70 | -0.82% | 2,000 |
| Aug 13, 2026 | 9.81 | 9.81 | 9.76 | 9.78 | 9.78 | -0.20% | - |
| Aug 12, 2026 | 9.81 | 9.81 | 9.80 | 9.80 | 9.80 | - | 350 |
| Aug 11, 2026 | 9.84 | 9.87 | 9.80 | 9.80 | 9.80 | -1.33% | - |
| Aug 10, 2026 | 9.93 | 9.95 | 9.89 | 9.93 | 9.93 | -2.05% | 20 |
| Aug 7, 2026 | 9.92 | 10.14 | 9.92 | 10.14 | 10.14 | 0.95% | 650 |
| Aug 6, 2026 | 9.98 | 10.05 | 9.98 | 10.05 | 10.05 | -0.35% | - |
| Aug 5, 2026 | 10.02 | 10.21 | 10.02 | 10.08 | 10.08 | - | 800 |
| Aug 4, 2026 | 10.07 | 10.08 | 10.07 | 10.08 | 10.08 | 0.75% | - |
| Aug 3, 2026 | 9.98 | 10.01 | 9.90 | 10.01 | 10.01 | 1.06% | 500 |
| Jul 31, 2026 | 9.99 | 9.99 | 9.88 | 9.90 | 9.90 | -1.05% | 410 |
| Jul 30, 2026 | 10.02 | 10.02 | 9.99 | 10.01 | 10.01 | -0.69% | 1 |
| Jul 29, 2026 | 10.21 | 10.21 | 10.08 | 10.08 | 10.08 | -1.99% | - |
| Jul 28, 2026 | 10.30 | 10.30 | 10.26 | 10.28 | 10.28 | 0.19% | - |
| Jul 27, 2026 | 10.41 | 10.41 | 10.24 | 10.26 | 10.26 | -0.34% | - |
| Jul 24, 2026 | 10.28 | 10.30 | 10.27 | 10.30 | 10.30 | 0.54% | - |
| Jul 23, 2026 | 10.22 | 10.26 | 10.22 | 10.24 | 10.24 | -0.15% | - |
| Jul 22, 2026 | 10.14 | 10.26 | 10.14 | 10.26 | 10.26 | 1.23% | - |
| Jul 21, 2026 | 10.23 | 10.23 | 10.13 | 10.13 | 10.13 | -0.05% | - |
| Jul 20, 2026 | 10.41 | 10.41 | 10.14 | 10.14 | 10.14 | -1.22% | 20 |
| Jul 17, 2026 | 9.89 | 10.26 | 9.89 | 10.26 | 10.26 | 2.66% | - |
| Jul 16, 2026 | 10.10 | 10.10 | 9.99 | 9.99 | 9.99 | -1.20% | - |
| Jul 15, 2026 | 10.28 | 10.28 | 10.12 | 10.12 | 10.12 | -1.46% | - |
| Jul 14, 2026 | 10.11 | 10.27 | 10.11 | 10.27 | 10.27 | 0.88% | - |
| Jul 13, 2026 | 10.18 | 10.18 | 10.17 | 10.18 | 10.18 | 0.35% | - |