Terna S.p.A. (VIE:TRN)
Austria · Delayed Price · Currency is EUR 9.88
0.00 (-0.02%)
At close: Mar 6, 2026
Terna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 9.87 | 9.89 | 9.86 | 9.86 | - | -0.24% | - |
| Mar 5, 2026 | 9.89 | 9.93 | 9.88 | 9.88 | 9.88 | 0.06% | - |
| Mar 4, 2026 | 9.83 | 9.88 | 9.83 | 9.88 | 9.88 | 0.84% | - |
| Mar 3, 2026 | 10.03 | 10.03 | 9.80 | 9.80 | 9.80 | -3.49% | - |
| Mar 2, 2026 | 10.17 | 10.22 | 10.15 | 10.15 | 10.15 | -0.20% | - |
| Feb 27, 2026 | 10.13 | 10.17 | 10.12 | 10.17 | 10.17 | 0.84% | - |
| Feb 26, 2026 | 10.10 | 10.14 | 10.09 | 10.09 | 10.09 | 0.55% | - |
| Feb 25, 2026 | 10.04 | 10.07 | 10.03 | 10.03 | 10.03 | -1.08% | - |
| Feb 24, 2026 | 10.14 | 10.16 | 10.14 | 10.14 | 10.14 | 1.93% | - |
| Feb 23, 2026 | 9.86 | 9.96 | 9.86 | 9.95 | 9.95 | 0.71% | - |
| Feb 20, 2026 | 9.79 | 9.88 | 9.79 | 9.88 | 9.88 | 1.25% | - |
| Feb 19, 2026 | 9.79 | 9.79 | 9.73 | 9.76 | 9.76 | -3.12% | - |
| Feb 18, 2026 | 10.07 | 10.14 | 10.07 | 10.07 | 10.07 | -0.44% | - |
| Feb 17, 2026 | 10.04 | 10.14 | 10.04 | 10.12 | 10.12 | 1.50% | - |
| Feb 16, 2026 | 9.89 | 9.98 | 9.89 | 9.97 | 9.97 | 0.04% | - |
| Feb 13, 2026 | 9.86 | 9.96 | 9.86 | 9.96 | 9.96 | 1.26% | - |
| Feb 12, 2026 | 9.69 | 9.84 | 9.63 | 9.84 | 9.84 | 1.55% | - |
| Feb 11, 2026 | 9.56 | 9.69 | 9.56 | 9.69 | 9.69 | 2.13% | - |
| Feb 10, 2026 | 9.46 | 9.49 | 9.46 | 9.49 | 9.49 | 1.09% | - |
| Feb 9, 2026 | 9.43 | 9.43 | 9.38 | 9.38 | 9.38 | -0.97% | - |
| Feb 6, 2026 | 9.39 | 9.48 | 9.39 | 9.48 | 9.48 | 1.54% | - |
| Feb 5, 2026 | 9.33 | 9.36 | 9.30 | 9.33 | 9.33 | -0.70% | - |
| Feb 4, 2026 | 9.18 | 9.40 | 9.18 | 9.40 | 9.40 | 3.39% | - |
| 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% | - |