Terna S.p.A. (LON:0LBM)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 9.73
-0.07 (-0.73%)
At close: Nov 10, 2026
LON:0LBM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 9.83 | 9.83 | 9.71 | 9.73 | 9.73 | -0.73% | 17,194 |
| Nov 9, 2026 | 9.74 | 9.86 | 9.72 | 9.80 | 9.80 | 0.25% | 52,639 |
| Nov 6, 2026 | 9.86 | 9.83 | 9.71 | 9.77 | 9.77 | -0.87% | 103,138 |
| Nov 5, 2026 | 9.76 | 9.90 | 9.74 | 9.86 | 9.86 | 1.21% | 56,361 |
| Nov 4, 2026 | 9.53 | 9.75 | 9.55 | 9.74 | 9.74 | 2.26% | 80,667 |
| Nov 3, 2026 | 9.58 | 9.65 | 9.52 | 9.53 | 9.53 | -0.37% | 502,503 |
| Nov 2, 2026 | 9.57 | 9.62 | 9.49 | 9.56 | 9.56 | -0.21% | 783,590 |
| Oct 30, 2026 | 9.57 | 9.63 | 9.53 | 9.58 | 9.58 | 0.55% | 30,448 |
| Oct 29, 2026 | 9.67 | 9.69 | 9.40 | 9.53 | 9.53 | -1.37% | 33,959 |
| Oct 28, 2026 | 9.60 | 9.69 | 9.57 | 9.66 | 9.66 | 0.48% | 26,539 |
| Oct 27, 2026 | 9.47 | 9.64 | 9.54 | 9.62 | 9.62 | 1.14% | 64,950 |
| Oct 26, 2026 | 9.43 | 9.55 | 9.45 | 9.51 | 9.51 | 0.57% | 36,313 |
| Oct 23, 2026 | 9.51 | 9.53 | 9.38 | 9.45 | 9.45 | -0.73% | 80,961 |
| Oct 22, 2026 | 9.44 | 9.53 | 9.44 | 9.52 | 9.52 | 0.89% | 63,066 |
| Oct 21, 2026 | 9.37 | 9.45 | 9.34 | 9.44 | 9.44 | 0.90% | 53,710 |
| Oct 20, 2026 | 9.31 | 9.38 | 9.29 | 9.36 | 9.36 | 0.60% | 44,246 |
| Oct 19, 2026 | 9.41 | 9.44 | 9.28 | 9.30 | 9.30 | -0.79% | 26,056 |
| Oct 16, 2026 | 9.36 | 9.40 | 9.32 | 9.37 | 9.37 | -0.36% | 147,026 |
| Oct 15, 2026 | 9.28 | 9.51 | 9.39 | 9.41 | 9.41 | 1.40% | 119,382 |
| Oct 14, 2026 | 9.27 | 9.33 | 9.23 | 9.28 | 9.28 | 0.28% | 367,454 |
| Oct 13, 2026 | 9.17 | 9.30 | 9.25 | 9.25 | 9.25 | 0.85% | 64,735 |
| Oct 12, 2026 | 9.15 | 9.20 | 9.12 | 9.17 | 9.17 | 0.48% | 46,785 |
| Oct 9, 2026 | 9.14 | 9.15 | 9.09 | 9.13 | 9.13 | 0.02% | 46,952 |
| Oct 8, 2026 | 9.04 | 9.15 | 8.99 | 9.13 | 9.13 | 0.95% | 34,976 |
| Oct 7, 2026 | 9.16 | 9.12 | 9.00 | 9.04 | 9.04 | -0.55% | 144,232 |
| Oct 6, 2026 | 9.11 | 9.20 | 9.08 | 9.09 | 9.09 | 0.04% | 38,297 |
| Oct 5, 2026 | 9.21 | 9.17 | 9.09 | 9.09 | 9.09 | -1.35% | 19,691 |
| Oct 2, 2026 | 9.10 | 9.22 | 9.09 | 9.21 | 9.21 | 0.81% | 27,596 |
| Oct 1, 2026 | 9.19 | 9.15 | 9.06 | 9.14 | 9.14 | -0.57% | 23,267 |
| Sep 30, 2026 | 9.22 | 9.35 | 9.18 | 9.19 | 9.19 | -0.04% | 12,463 |
| Sep 29, 2026 | 9.21 | 9.22 | 9.14 | 9.19 | 9.19 | -0.20% | 43,816 |
| Sep 28, 2026 | 9.23 | 9.25 | 9.21 | 9.21 | 9.21 | 0.41% | 25,590 |
| Sep 25, 2026 | 9.22 | 9.27 | 9.17 | 9.17 | 9.17 | 0.22% | 6,530 |
| Sep 24, 2026 | 9.22 | 9.30 | 9.15 | 9.15 | 9.15 | -0.72% | 200,541 |
| Sep 23, 2026 | 9.35 | 9.36 | 9.00 | 9.22 | 9.22 | -1.03% | 5,710 |
| Sep 22, 2026 | 9.38 | 9.40 | 9.29 | 9.32 | 9.32 | -0.75% | 630,921 |
| Sep 21, 2026 | 9.30 | 9.39 | 9.28 | 9.39 | 9.39 | 0.64% | 24,898 |
| Sep 18, 2026 | 9.39 | 9.37 | 9.30 | 9.33 | 9.33 | -1.08% | 98,738 |
| Sep 17, 2026 | 9.26 | 9.43 | 9.28 | 9.43 | 9.43 | 1.88% | 107,654 |
| Sep 16, 2026 | 9.27 | 9.29 | 9.17 | 9.25 | 9.25 | 0.22% | 247,157 |
| Sep 15, 2026 | 8.97 | 9.23 | 8.89 | 9.23 | 9.23 | 2.87% | 385,709 |
| Sep 14, 2026 | 9.21 | 9.25 | 8.98 | 8.98 | 8.98 | -2.48% | 119,111 |
| Sep 11, 2026 | 9.20 | 9.25 | 9.16 | 9.20 | 9.20 | -0.11% | 79,639 |
| Sep 10, 2026 | 9.27 | 9.33 | 9.18 | 9.21 | 9.21 | -0.39% | 57,605 |
| Sep 9, 2026 | 9.30 | 9.42 | 9.20 | 9.25 | 9.25 | -0.98% | 110,254 |
| Sep 8, 2026 | 9.33 | 9.34 | 9.24 | 9.34 | 9.34 | -0.26% | 112,882 |
| Sep 7, 2026 | 9.50 | 9.45 | 9.33 | 9.37 | 9.37 | -0.78% | 83,315 |
| Sep 4, 2026 | 9.45 | 9.47 | 9.41 | 9.44 | 9.44 | -0.51% | 60,256 |
| Sep 3, 2026 | 9.54 | 9.53 | 9.38 | 9.49 | 9.49 | -0.23% | 86,751 |
| Sep 2, 2026 | 9.66 | 9.72 | 9.49 | 9.51 | 9.51 | -1.49% | 78,490 |