Terna S.p.A. (LON:0LBM)
London · Delayed Price · Currency is GBP · Price in EUR 9.58
+0.12 (1.31%)
At close: Mar 27, 2026
LON:0LBM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 9.50 | 9.62 | 9.43 | 9.58 | 9.58 | 1.31% | 103,088 |
| Mar 26, 2026 | 9.66 | 9.57 | 9.40 | 9.45 | 9.45 | -1.75% | 202,805 |
| Mar 25, 2026 | 9.45 | 9.65 | 9.50 | 9.62 | 9.62 | 1.44% | 62,372 |
| Mar 24, 2026 | 9.36 | 9.57 | 9.19 | 9.49 | 9.48 | 1.23% | 104,674 |
| Mar 23, 2026 | 9.46 | 9.61 | 9.29 | 9.37 | 9.37 | -4.41% | 108,673 |
| Mar 20, 2026 | 9.90 | 9.90 | 9.60 | 9.80 | 9.80 | - | 69,919 |
| Mar 19, 2026 | 9.90 | 10.06 | 9.66 | 9.80 | 9.80 | -0.95% | 76,134 |
| Mar 18, 2026 | 10.13 | 10.29 | 9.90 | 9.90 | 9.90 | -2.60% | 57,815 |
| Mar 17, 2026 | 10.00 | 10.23 | 10.09 | 10.16 | 10.16 | 1.45% | 281,088 |
| Mar 16, 2026 | 10.08 | 10.07 | 9.95 | 10.02 | 10.02 | -0.05% | 80,679 |
| Mar 13, 2026 | 9.92 | 10.04 | 9.67 | 10.02 | 10.02 | 1.15% | 59,948 |
| Mar 12, 2026 | 9.76 | 9.92 | 9.64 | 9.91 | 9.91 | 1.35% | 68,998 |
| Mar 11, 2026 | 9.89 | 9.85 | 9.73 | 9.77 | 9.77 | -0.81% | 267,668 |
| Mar 10, 2026 | 9.76 | 9.90 | 9.82 | 9.85 | 9.85 | 0.61% | 81,590 |
| Mar 9, 2026 | 9.74 | 9.82 | 9.64 | 9.79 | 9.79 | -0.65% | 230,283 |
| Mar 6, 2026 | 9.86 | 9.93 | 9.83 | 9.86 | 9.86 | 0.06% | 275,183 |
| Mar 5, 2026 | 9.86 | 9.94 | 9.84 | 9.85 | 9.85 | 0.24% | 105,421 |
| Mar 4, 2026 | 9.80 | 9.89 | 9.60 | 9.83 | 9.83 | 0.49% | 154,397 |
| Mar 3, 2026 | 10.12 | 10.05 | 9.74 | 9.78 | 9.78 | -3.79% | 234,713 |
| Mar 2, 2026 | 10.15 | 10.24 | 10.06 | 10.17 | 10.17 | -0.34% | 296,126 |
| Feb 27, 2026 | 10.10 | 10.24 | 10.09 | 10.20 | 10.20 | 0.94% | 68,044 |
| Feb 26, 2026 | 10.06 | 10.26 | 10.03 | 10.11 | 10.11 | 0.35% | 88,450 |
| Feb 25, 2026 | 10.07 | 10.07 | 10.00 | 10.07 | 10.07 | 0.40% | 263,204 |
| Feb 24, 2026 | 9.96 | 10.15 | 9.99 | 10.03 | 10.03 | 0.33% | 134,931 |
| Feb 23, 2026 | 9.91 | 10.02 | 9.87 | 10.00 | 10.00 | 0.98% | 249,274 |
| Feb 20, 2026 | 9.78 | 10.01 | 9.79 | 9.90 | 9.90 | 0.98% | 57,763 |
| Feb 19, 2026 | 9.67 | 9.82 | 9.52 | 9.80 | 9.80 | -1.03% | 138,897 |
| Feb 18, 2026 | 10.06 | 10.26 | 9.86 | 9.91 | 9.91 | -1.68% | 165,703 |
| Feb 17, 2026 | 9.98 | 10.20 | 10.00 | 10.08 | 10.08 | 0.89% | 321,644 |
| Feb 16, 2026 | 9.93 | 10.01 | 9.90 | 9.99 | 9.99 | 0.16% | 102,246 |
| Feb 13, 2026 | 9.88 | 10.01 | 9.80 | 9.97 | 9.97 | 2.62% | 190,868 |
| Feb 12, 2026 | 9.70 | 9.88 | 9.60 | 9.72 | 9.72 | 0.11% | 270,215 |
| 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% | 227,501 |
| Feb 3, 2026 | 9.14 | 9.19 | 9.07 | 9.16 | 9.16 | 0.73% | 209,603 |
| 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 |