Terna S.p.A. (VIE:TRN)
Austria · Delayed Price · Currency is EUR 9.09
-0.11 (-1.22%)
At close: Feb 3, 2026
Terna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 9.08 | 9.11 | 9.08 | 9.09 | 9.09 | -1.22% | - |
| Feb 2, 2026 | 9.18 | 9.20 | 9.17 | 9.20 | 9.20 | 0.37% | - |
| Jan 30, 2026 | 9.14 | 9.17 | 9.14 | 9.17 | 9.17 | 0.39% | - |
| Jan 29, 2026 | 9.06 | 9.13 | 9.06 | 9.13 | 9.13 | 1.20% | - |
| Jan 28, 2026 | 8.98 | 9.02 | 8.96 | 9.02 | 9.02 | 0.16% | - |
| Jan 27, 2026 | 8.93 | 9.01 | 8.93 | 9.01 | 9.01 | 0.72% | - |
| Jan 26, 2026 | 9.01 | 9.01 | 8.94 | 8.95 | 8.95 | 0.31% | - |
| Jan 23, 2026 | 8.96 | 8.96 | 8.92 | 8.92 | 8.92 | -1.35% | - |
| Jan 22, 2026 | 8.98 | 9.04 | 8.98 | 9.04 | 9.04 | 0.98% | - |
| Jan 21, 2026 | 9.07 | 9.07 | 8.95 | 8.95 | 8.95 | -2.31% | - |
| Jan 20, 2026 | 9.19 | 9.19 | 9.15 | 9.16 | 9.16 | -1.21% | - |
| Jan 19, 2026 | 9.29 | 9.29 | 9.24 | 9.28 | 9.28 | 0.72% | - |
| Jan 16, 2026 | 9.22 | 9.23 | 9.21 | 9.21 | 9.21 | 0.11% | - |
| Jan 15, 2026 | 9.11 | 9.20 | 9.11 | 9.20 | 9.20 | 1.14% | - |
| Jan 14, 2026 | 9.11 | 9.13 | 9.08 | 9.10 | 9.10 | 0.26% | - |
| Jan 13, 2026 | 9.23 | 9.23 | 9.07 | 9.07 | 9.07 | -2.62% | - |
| Jan 12, 2026 | 9.36 | 9.36 | 9.27 | 9.32 | 9.32 | -0.04% | - |
| Jan 9, 2026 | 9.33 | 9.35 | 9.32 | 9.32 | 9.32 | -1.10% | - |
| Jan 8, 2026 | 9.43 | 9.43 | 9.38 | 9.42 | 9.42 | 0.53% | - |
| Jan 7, 2026 | 9.28 | 9.43 | 9.28 | 9.37 | 9.37 | 1.43% | - |
| Jan 6, 2026 | 9.11 | 9.24 | 9.11 | 9.24 | 9.24 | 1.45% | - |
| Jan 5, 2026 | 9.02 | 9.11 | 9.01 | 9.11 | 9.11 | 0.46% | - |
| Jan 2, 2026 | 9.06 | 9.07 | 9.02 | 9.07 | 9.07 | 0.44% | - |
| Dec 30, 2025 | 9.01 | 9.03 | 9.01 | 9.03 | 9.03 | 0.09% | - |
| Dec 29, 2025 | 8.99 | 9.02 | 8.99 | 9.02 | 9.02 | 0.74% | - |
| Dec 23, 2025 | 8.92 | 8.95 | 8.92 | 8.95 | 8.95 | 1.08% | - |
| Dec 22, 2025 | 8.93 | 8.93 | 8.86 | 8.86 | 8.86 | -0.85% | - |
| Dec 19, 2025 | 8.90 | 8.94 | 8.90 | 8.93 | 8.93 | 0.61% | - |
| Dec 18, 2025 | 8.87 | 8.89 | 8.87 | 8.88 | 8.88 | -0.29% | - |
| Dec 17, 2025 | 8.82 | 8.92 | 8.82 | 8.91 | 8.91 | 0.38% | - |
| Dec 16, 2025 | 8.83 | 8.87 | 8.83 | 8.87 | 8.87 | 0.38% | - |
| Dec 15, 2025 | 8.87 | 8.89 | 8.84 | 8.84 | 8.84 | 1.05% | - |
| Dec 12, 2025 | 8.72 | 8.75 | 8.72 | 8.75 | 8.75 | 0.14% | - |
| Dec 11, 2025 | 8.75 | 8.75 | 8.73 | 8.73 | 8.73 | -1.06% | - |
| Dec 10, 2025 | 8.85 | 8.85 | 8.83 | 8.83 | 8.83 | -0.96% | - |
| Dec 9, 2025 | 8.91 | 8.96 | 8.91 | 8.91 | 8.91 | -0.45% | - |
| Dec 8, 2025 | 8.98 | 8.99 | 8.95 | 8.95 | 8.95 | -0.27% | - |
| Dec 5, 2025 | 8.95 | 8.98 | 8.93 | 8.98 | 8.98 | 0.22% | - |
| Dec 4, 2025 | 9.00 | 9.00 | 8.96 | 8.96 | 8.96 | -0.56% | - |
| Dec 3, 2025 | 9.07 | 9.07 | 9.01 | 9.01 | 9.01 | -1.12% | - |
| Dec 2, 2025 | 9.07 | 9.14 | 9.07 | 9.11 | 9.11 | 0.35% | - |
| Dec 1, 2025 | 9.08 | 9.08 | 9.06 | 9.08 | 9.08 | 0.20% | - |
| Nov 28, 2025 | 9.05 | 9.06 | 9.04 | 9.06 | 9.06 | 0.04% | - |
| Nov 27, 2025 | 9.07 | 9.07 | 9.04 | 9.06 | 9.06 | 0.42% | - |
| Nov 26, 2025 | 8.95 | 9.02 | 8.95 | 9.02 | 9.02 | 0.96% | - |
| Nov 25, 2025 | 9.02 | 9.02 | 8.93 | 8.93 | 8.93 | -1.04% | - |
| Nov 24, 2025 | 9.03 | 9.03 | 9.00 | 9.03 | 9.03 | -1.68% | - |
| Nov 21, 2025 | 9.19 | 9.19 | 9.14 | 9.18 | 9.06 | 1.06% | - |
| Nov 20, 2025 | 9.07 | 9.08 | 9.06 | 9.08 | 8.97 | -0.18% | - |
| Nov 19, 2025 | 9.08 | 9.10 | 9.03 | 9.10 | 8.98 | 0.29% | - |