Terna S.p.A. (FRA:UEI)
Germany · Delayed Price · Currency is EUR 9.85
+0.02 (0.22%)
Last updated: Aug 26, 2026, 3:25 PM CET
FRA:UEI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | - | 0.10% | - |
| 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% | - |
| Jul 10, 2026 | 10.12 | 10.15 | 10.12 | 10.14 | 10.14 | - | - |
| Jul 9, 2026 | 10.28 | 10.28 | 10.14 | 10.14 | 10.14 | -0.39% | 8 |
| Jul 8, 2026 | 10.17 | 10.19 | 10.17 | 10.18 | 10.18 | 0.20% | - |
| Jul 7, 2026 | 10.04 | 10.18 | 10.04 | 10.16 | 10.16 | 0.05% | - |
| Jul 6, 2026 | 10.28 | 10.29 | 10.16 | 10.16 | 10.16 | -1.17% | 1,000 |
| Jul 3, 2026 | 10.17 | 10.28 | 10.17 | 10.28 | 10.28 | 1.43% | 1,208 |
| Jul 2, 2026 | 10.02 | 10.22 | 10.02 | 10.13 | 10.13 | 1.30% | 1,501 |
| Jul 1, 2026 | 10.16 | 10.22 | 10.00 | 10.00 | 10.00 | -3.05% | 239 |
| Jun 30, 2026 | 10.32 | 10.32 | 10.20 | 10.32 | 10.32 | 0.49% | 1,548 |
| Jun 29, 2026 | 10.31 | 10.31 | 10.23 | 10.27 | 10.27 | 0.44% | 40 |
| Jun 26, 2026 | 10.11 | 10.22 | 10.11 | 10.22 | 10.22 | 0.64% | - |
| Jun 25, 2026 | 10.13 | 10.18 | 10.13 | 10.16 | 10.16 | 0.69% | - |
| Jun 24, 2026 | 10.07 | 10.22 | 10.07 | 10.09 | 10.09 | 0.40% | 1 |
| Jun 23, 2026 | 9.97 | 10.05 | 9.97 | 10.05 | 10.05 | 0.77% | - |
| Jun 22, 2026 | 9.86 | 9.97 | 9.86 | 9.97 | 9.97 | -0.40% | - |
| Jun 19, 2026 | 10.29 | 10.31 | 10.24 | 10.29 | 10.01 | -0.15% | - |
| Jun 18, 2026 | 10.29 | 10.30 | 10.21 | 10.30 | 10.02 | 1.68% | 100 |