Terna S.p.A. (LON:0LBM)
London · Delayed Price · Currency is GBP · Price in EUR 9.70
+0.16 (1.63%)
At close: Feb 11, 2026
Terna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 9.70 | 9.88 | 9.60 | 9.78 | 9.78 | 0.82% | 214,541 |
| Feb 11, 2026 | 9.55 | 9.73 | 9.55 | 9.70 | 9.70 | 1.63% | 219,234 |
| Feb 10, 2026 | 9.46 | 9.55 | 9.43 | 9.55 | 9.55 | 0.89% | 169,950 |
| Feb 9, 2026 | 9.44 | 9.49 | 9.38 | 9.46 | 9.46 | -0.15% | 339,924 |
| Feb 6, 2026 | 9.36 | 9.48 | 9.35 | 9.48 | 9.48 | 1.39% | 169,036 |
| Feb 5, 2026 | 9.34 | 9.41 | 9.30 | 9.35 | 9.35 | -0.23% | 141,544 |
| Feb 4, 2026 | 9.15 | 9.41 | 9.17 | 9.37 | 9.37 | 2.34% | 227,410 |
| Feb 3, 2026 | 9.14 | 9.19 | 9.07 | 9.16 | 9.16 | 0.73% | 186,632 |
| Feb 2, 2026 | 9.16 | 9.21 | 9.07 | 9.09 | 9.09 | -0.39% | 358,687 |
| Jan 30, 2026 | 9.07 | 9.18 | 9.10 | 9.13 | 9.13 | 0.68% | 136,141 |
| Jan 29, 2026 | 9.12 | 9.15 | 9.06 | 9.06 | 9.06 | -0.31% | 116,330 |
| Jan 28, 2026 | 9.04 | 9.12 | 8.96 | 9.09 | 9.09 | 0.93% | 311,841 |
| Jan 27, 2026 | 9.01 | 9.05 | 8.92 | 9.01 | 9.01 | 0.81% | 169,453 |
| Jan 26, 2026 | 9.01 | 9.00 | 8.92 | 8.94 | 8.94 | -0.42% | 160,956 |
| Jan 23, 2026 | 9.06 | 8.98 | 8.90 | 8.97 | 8.97 | -0.16% | 209,805 |
| Jan 22, 2026 | 9.00 | 9.07 | 8.97 | 8.99 | 8.99 | 0.49% | 84,402 |
| Jan 21, 2026 | 9.08 | 9.09 | 8.94 | 8.94 | 8.94 | -1.56% | 355,647 |
| Jan 20, 2026 | 9.30 | 9.22 | 9.09 | 9.09 | 9.09 | -1.79% | 156,444 |
| Jan 19, 2026 | 9.21 | 9.30 | 9.23 | 9.25 | 9.25 | -0.19% | 195,150 |
| Jan 16, 2026 | 9.21 | 9.27 | 9.21 | 9.27 | 9.27 | 0.67% | 28,593 |
| Jan 15, 2026 | 9.15 | 9.22 | 9.09 | 9.21 | 9.21 | 0.50% | 67,914 |
| Jan 14, 2026 | 9.05 | 9.16 | 9.06 | 9.16 | 9.16 | 1.73% | 33,254 |
| Jan 13, 2026 | 9.24 | 9.23 | 9.01 | 9.01 | 9.01 | -2.36% | 365,436 |
| Jan 12, 2026 | 9.36 | 9.39 | 9.22 | 9.22 | 9.22 | -1.89% | 133,738 |
| Jan 9, 2026 | 9.43 | 9.40 | 9.31 | 9.40 | 9.40 | -0.02% | 387,891 |
| Jan 8, 2026 | 9.38 | 9.43 | 9.34 | 9.40 | 9.40 | 0.26% | 288,288 |
| Jan 7, 2026 | 9.27 | 9.43 | 9.26 | 9.38 | 9.38 | 1.54% | 93,987 |
| Jan 6, 2026 | 9.03 | 9.27 | 9.09 | 9.24 | 9.24 | 1.70% | 74,125 |
| Jan 5, 2026 | 9.08 | 9.13 | 8.96 | 9.08 | 9.08 | 0.07% | 58,120 |
| Jan 2, 2026 | 9.07 | 9.08 | 8.99 | 9.08 | 9.08 | 0.52% | 46,109 |
| Dec 31, 2025 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | -0.25% | - |
| Dec 30, 2025 | 9.03 | 9.08 | 8.99 | 9.05 | 9.05 | 0.51% | 17,322 |
| Dec 29, 2025 | 9.00 | 9.04 | 8.96 | 9.01 | 9.01 | 0.93% | 12,762 |
| Dec 24, 2025 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | -0.79% | - |
| Dec 23, 2025 | 8.90 | 9.00 | 8.92 | 9.00 | 9.00 | 0.85% | 65,791 |
| Dec 22, 2025 | 8.93 | 8.94 | 8.86 | 8.92 | 8.92 | -0.78% | 72,837 |
| Dec 19, 2025 | 8.89 | 9.02 | 8.89 | 8.99 | 8.99 | 1.28% | 519,831 |
| Dec 18, 2025 | 8.89 | 8.91 | 8.86 | 8.88 | 8.88 | -0.20% | 63,682 |
| Dec 17, 2025 | 8.81 | 8.93 | 8.80 | 8.89 | 8.89 | 1.11% | 222,416 |
| Dec 16, 2025 | 8.85 | 8.88 | 8.80 | 8.80 | 8.80 | -0.61% | 909,855 |
| Dec 15, 2025 | 8.80 | 8.92 | 8.84 | 8.85 | 8.85 | 0.25% | 269,861 |
| Dec 12, 2025 | 8.71 | 8.83 | 8.71 | 8.83 | 8.83 | 1.35% | 81,984 |
| Dec 11, 2025 | 8.84 | 8.78 | 8.70 | 8.71 | 8.71 | -1.29% | 17,231 |
| Dec 10, 2025 | 8.93 | 8.91 | 8.80 | 8.82 | 8.82 | -0.90% | 29,882 |
| Dec 9, 2025 | 8.93 | 8.95 | 8.89 | 8.90 | 8.90 | -0.22% | 200,843 |
| Dec 8, 2025 | 8.94 | 8.99 | 8.78 | 8.92 | 8.92 | -0.58% | 9,162 |
| Dec 5, 2025 | 8.98 | 8.99 | 8.92 | 8.98 | 8.98 | -0.09% | 28,349 |
| Dec 4, 2025 | 9.00 | 9.01 | 8.96 | 8.98 | 8.98 | -0.29% | 28,297 |
| Dec 3, 2025 | 9.12 | 9.10 | 8.97 | 9.01 | 9.01 | -1.03% | 37,632 |
| Dec 2, 2025 | 9.05 | 9.14 | 9.06 | 9.10 | 9.10 | 0.69% | 69,821 |