Terna Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	34.38	34.60	34.38	34.56	34.56	1.44%	16,596
Feb 10, 2026	33.86	34.15	33.78	34.07	34.07	0.61%	14,823
Feb 9, 2026	33.47	33.89	33.47	33.86	33.86	0.72%	12,152
Feb 6, 2026	33.57	33.64	33.48	33.62	33.62	1.65%	10,765
Feb 5, 2026	32.99	33.19	32.99	33.08	33.08	-0.17%	9,911
Feb 4, 2026	33.27	33.27	33.01	33.13	33.13	2.22%	16,619
Feb 3, 2026	32.09	32.56	32.09	32.41	32.41	0.93%	15,575
Feb 2, 2026	32.55	32.55	32.01	32.11	32.11	-1.05%	13,205
Jan 30, 2026	32.71	32.72	32.39	32.45	32.45	0.06%	17,146
Jan 29, 2026	32.76	32.76	32.38	32.43	32.43	-0.31%	12,193
Jan 28, 2026	32.33	32.63	32.33	32.53	32.53	-0.46%	24,577
Jan 27, 2026	32.32	32.68	32.26	32.68	32.68	2.70%	10,834
Jan 26, 2026	31.80	32.04	31.68	31.82	31.82	-	10,770
Jan 23, 2026	31.34	31.82	31.34	31.82	31.82	0.57%	11,514
Jan 22, 2026	31.77	31.88	31.59	31.64	31.64	0.96%	27,037
Jan 21, 2026	31.47	31.51	31.29	31.34	31.34	-1.60%	27,228
Jan 20, 2026	32.10	32.18	31.85	31.85	31.85	-0.84%	15,712
Jan 16, 2026	32.17	32.21	32.07	32.12	32.12	0.34%	40,604
Jan 15, 2026	31.89	32.10	31.89	32.01	32.01	0.09%	10,673
Jan 14, 2026	31.83	32.04	31.83	31.98	31.98	1.51%	11,518
Jan 13, 2026	31.61	31.61	31.42	31.50	31.50	-2.16%	8,584
Jan 12, 2026	32.59	32.59	32.20	32.20	32.20	-1.71%	8,471
Jan 9, 2026	32.53	32.76	32.53	32.76	32.76	-0.21%	10,407
Jan 8, 2026	32.94	32.94	32.77	32.83	32.83	0.34%	11,961
Jan 7, 2026	32.92	32.97	32.41	32.72	32.72	0.93%	6,871
Jan 6, 2026	32.41	32.53	32.21	32.42	32.42	1.38%	10,347
Jan 5, 2026	31.67	31.98	31.51	31.98	31.98	0.35%	31,031
Jan 2, 2026	31.85	31.94	31.85	31.87	31.87	-0.13%	45,114
Dec 31, 2025	31.87	31.91	31.80	31.91	31.91	-0.03%	15,082
Dec 30, 2025	31.89	31.93	31.85	31.92	31.92	0.63%	13,648
Dec 29, 2025	31.87	31.87	31.70	31.72	31.72	0.19%	6,241
Dec 26, 2025	31.77	31.88	31.66	31.66	31.66	-0.03%	8,918
Dec 24, 2025	31.83	31.84	31.67	31.67	31.67	-0.35%	4,784
Dec 23, 2025	31.57	31.82	31.57	31.78	31.78	1.08%	14,009
Dec 22, 2025	31.21	31.46	31.21	31.44	31.44	-	11,032
Dec 19, 2025	31.39	31.64	31.39	31.44	31.44	0.83%	16,175
Dec 18, 2025	31.23	31.24	31.11	31.18	31.18	-0.48%	8,925
Dec 17, 2025	31.29	31.33	31.25	31.33	31.33	0.77%	7,671
Dec 16, 2025	31.32	31.32	30.99	31.09	31.09	-0.42%	13,923
Dec 15, 2025	31.24	31.31	31.12	31.22	31.22	0.52%	14,894
Dec 12, 2025	30.85	31.07	30.85	31.06	31.06	1.34%	10,831
Dec 11, 2025	30.78	30.84	30.63	30.65	30.65	-1.03%	13,013
Dec 10, 2025	30.78	30.97	30.78	30.97	30.97	-	8,918
Dec 9, 2025	31.05	31.07	30.96	30.97	30.97	-0.42%	14,111
Dec 8, 2025	31.13	31.21	31.04	31.10	31.10	-0.73%	11,746
Dec 5, 2025	31.42	31.42	31.26	31.33	31.33	-0.22%	7,005
Dec 4, 2025	31.42	31.43	31.30	31.40	31.40	-0.44%	7,010
Dec 3, 2025	31.46	31.54	31.43	31.54	31.54	-0.69%	19,730
Dec 2, 2025	31.59	31.79	31.59	31.76	31.76	0.83%	17,181
Dec 1, 2025	31.55	31.58	31.36	31.50	31.50	-0.66%	67,327