Terna S.p.A. (LON:0LBM)
London · Delayed Price · Currency is GBP · Price in EUR 9.17
+0.02 (0.22%)
At close: Sep 25, 2026
LON:0LBM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 9.25 | 9.27 | 9.17 | 9.18 | 9.18 | 0.26% | 5,126 |
| 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 |
| Sep 1, 2026 | 9.76 | 9.79 | 9.63 | 9.65 | 9.65 | -1.01% | 749,591 |
| Aug 31, 2026 | 9.79 | 9.79 | 9.74 | 9.75 | 9.75 | 0.50% | 516,895 |
| Aug 28, 2026 | 9.70 | 9.81 | 9.73 | 9.70 | 9.70 | 0.19% | 38,724 |
| Aug 27, 2026 | 9.89 | 9.91 | 9.64 | 9.69 | 9.69 | -2.10% | 228,484 |
| Aug 26, 2026 | 9.90 | 9.92 | 9.88 | 9.89 | 9.89 | 0.04% | 39,456 |
| Aug 25, 2026 | 9.87 | 9.93 | 9.86 | 9.89 | 9.89 | 0.61% | 32,936 |
| Aug 24, 2026 | 9.86 | 9.89 | 9.83 | 9.83 | 9.83 | 0.08% | 57,934 |
| Aug 21, 2026 | 9.80 | 9.91 | 9.82 | 9.82 | 9.82 | -0.06% | 128,028 |
| Aug 20, 2026 | 9.72 | 9.87 | 9.80 | 9.83 | 9.83 | 0.92% | 72,160 |
| Aug 19, 2026 | 9.80 | 9.85 | 9.74 | 9.74 | 9.74 | -0.53% | 129,997 |
| Aug 18, 2026 | 9.77 | 9.83 | 9.72 | 9.79 | 9.79 | 0.47% | 32,400 |
| Aug 17, 2026 | 9.75 | 9.78 | 9.73 | 9.74 | 9.74 | -0.14% | 41,799 |
| Aug 14, 2026 | 9.88 | 9.89 | 9.72 | 9.76 | 9.76 | -1.11% | 39,116 |
| Aug 13, 2026 | 9.86 | 9.87 | 9.81 | 9.87 | 9.87 | 0.37% | 390,562 |
| Aug 12, 2026 | 9.87 | 9.93 | 9.76 | 9.83 | 9.83 | -0.30% | 301,785 |
| Aug 11, 2026 | 9.93 | 9.94 | 9.81 | 9.86 | 9.86 | -0.38% | 52,931 |
| Aug 10, 2026 | 10.09 | 10.09 | 9.90 | 9.90 | 9.90 | -1.74% | 69,733 |
| Aug 7, 2026 | 10.02 | 10.11 | 9.97 | 10.08 | 10.08 | 0.25% | 29,291 |
| Aug 6, 2026 | 10.07 | 10.11 | 10.03 | 10.05 | 10.05 | 0.30% | 44,737 |
| Aug 5, 2026 | 10.08 | 10.16 | 10.02 | 10.02 | 10.02 | -0.35% | 161,474 |
| Aug 4, 2026 | 10.02 | 10.18 | 10.06 | 10.06 | 10.06 | 0.20% | 128,798 |
| Aug 3, 2026 | 9.99 | 10.10 | 9.90 | 10.04 | 10.04 | 0.63% | 43,745 |
| Jul 31, 2026 | 10.03 | 10.06 | 9.89 | 9.97 | 9.97 | -0.48% | 367,445 |
| Jul 30, 2026 | 10.09 | 10.11 | 9.97 | 10.02 | 10.02 | -0.89% | 125,970 |
| Jul 29, 2026 | 10.21 | 10.26 | 10.08 | 10.11 | 10.11 | -1.12% | 77,374 |
| Jul 28, 2026 | 10.30 | 10.41 | 10.23 | 10.23 | 10.23 | -1.02% | 324,768 |
| Jul 27, 2026 | 10.35 | 10.40 | 10.27 | 10.33 | 10.33 | -0.39% | 27,383 |
| Jul 24, 2026 | 10.32 | 10.38 | 10.31 | 10.37 | 10.37 | - | 44,301 |
| Jul 23, 2026 | 10.31 | 10.38 | 10.29 | 10.37 | 10.37 | 0.44% | 41,190 |
| Jul 22, 2026 | 10.21 | 10.33 | 10.21 | 10.33 | 10.33 | 1.67% | 112,516 |
| Jul 21, 2026 | 10.24 | 10.23 | 10.13 | 10.16 | 10.16 | -0.68% | 46,185 |
| Jul 20, 2026 | 10.31 | 10.32 | 10.18 | 10.23 | 10.23 | -1.21% | 336,461 |