Terna S.p.A. (VIE:TRN)
Austria · Delayed Price · Currency is EUR 9.09
-0.02 (-0.26%)
At close: Oct 22, 2025
Terna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 9.10 | 9.10 | 9.05 | 9.09 | 9.09 | -0.02% | - |
| Oct 22, 2025 | 9.13 | 9.17 | 9.09 | 9.09 | 9.09 | -0.26% | - |
| Oct 21, 2025 | 9.04 | 9.12 | 9.04 | 9.12 | 9.12 | 0.89% | - |
| Oct 20, 2025 | 9.01 | 9.08 | 9.01 | 9.04 | 9.04 | 0.20% | - |
| Oct 17, 2025 | 8.96 | 9.02 | 8.92 | 9.02 | 9.02 | 1.28% | - |
| Oct 16, 2025 | 8.93 | 8.93 | 8.90 | 8.90 | 8.90 | 1.18% | - |
| Oct 15, 2025 | 8.91 | 8.91 | 8.80 | 8.80 | 8.80 | -1.28% | - |
| Oct 14, 2025 | 8.85 | 8.91 | 8.85 | 8.91 | 8.91 | 0.86% | - |
| Oct 13, 2025 | 8.88 | 8.88 | 8.84 | 8.84 | 8.84 | -0.34% | - |
| Oct 10, 2025 | 8.82 | 8.87 | 8.82 | 8.87 | 8.87 | 0.70% | - |
| Oct 9, 2025 | 8.71 | 8.81 | 8.71 | 8.81 | 8.81 | 1.52% | - |
| Oct 8, 2025 | 8.66 | 8.67 | 8.64 | 8.67 | 8.67 | 1.02% | - |
| Oct 7, 2025 | 8.60 | 8.60 | 8.55 | 8.59 | 8.59 | 0.40% | - |
| Oct 6, 2025 | 8.56 | 8.58 | 8.55 | 8.55 | 8.55 | -0.40% | - |
| Oct 3, 2025 | 8.55 | 8.59 | 8.55 | 8.59 | 8.59 | 1.27% | - |
| Oct 2, 2025 | 8.59 | 8.59 | 8.48 | 8.48 | 8.48 | -1.00% | - |
| Oct 1, 2025 | 8.68 | 8.68 | 8.51 | 8.56 | 8.56 | -0.16% | - |
| Sep 30, 2025 | 8.54 | 8.58 | 8.52 | 8.58 | 8.58 | -0.26% | - |
| Sep 29, 2025 | 8.58 | 8.60 | 8.49 | 8.60 | 8.60 | 0.49% | - |
| Sep 26, 2025 | 8.52 | 8.56 | 8.52 | 8.56 | 8.56 | 0.42% | - |
| Sep 25, 2025 | 8.44 | 8.52 | 8.44 | 8.52 | 8.52 | 0.76% | - |
| Sep 24, 2025 | 8.48 | 8.48 | 8.45 | 8.46 | 8.46 | -0.61% | - |
| Sep 23, 2025 | 8.53 | 8.53 | 8.51 | 8.51 | 8.51 | 1.60% | - |
| Sep 22, 2025 | 8.31 | 8.40 | 8.31 | 8.38 | 8.38 | 1.40% | - |
| Sep 19, 2025 | 8.35 | 8.35 | 8.26 | 8.26 | 8.26 | -0.63% | - |
| Sep 18, 2025 | 8.39 | 8.39 | 8.31 | 8.31 | 8.31 | -1.14% | - |
| Sep 17, 2025 | 8.38 | 8.41 | 8.38 | 8.41 | 8.41 | -0.26% | - |
| Sep 16, 2025 | 8.50 | 8.50 | 8.43 | 8.43 | 8.43 | -0.68% | - |
| Sep 15, 2025 | 8.48 | 8.51 | 8.48 | 8.49 | 8.49 | 0.26% | - |
| Sep 12, 2025 | 8.49 | 8.52 | 8.47 | 8.47 | 8.47 | -0.14% | - |
| Sep 11, 2025 | 8.52 | 8.52 | 8.48 | 8.48 | 8.48 | -0.02% | - |
| Sep 10, 2025 | 8.48 | 8.51 | 8.48 | 8.48 | 8.48 | -0.16% | - |
| Sep 9, 2025 | 8.54 | 8.54 | 8.49 | 8.49 | 8.49 | -0.14% | - |
| Sep 8, 2025 | 8.55 | 8.55 | 8.51 | 8.51 | 8.51 | 0.02% | - |
| Sep 5, 2025 | 8.45 | 8.50 | 8.45 | 8.50 | 8.50 | 0.02% | - |
| Sep 4, 2025 | 8.38 | 8.52 | 8.38 | 8.50 | 8.50 | 2.24% | - |
| Sep 3, 2025 | 8.34 | 8.34 | 8.31 | 8.32 | 8.32 | -0.26% | - |
| Sep 2, 2025 | 8.47 | 8.47 | 8.34 | 8.34 | 8.34 | -2.09% | - |
| Sep 1, 2025 | 8.59 | 8.59 | 8.52 | 8.52 | 8.52 | -1.14% | - |
| Aug 29, 2025 | 8.65 | 8.65 | 8.61 | 8.61 | 8.61 | 0.02% | - |
| Aug 28, 2025 | 8.68 | 8.68 | 8.60 | 8.61 | 8.61 | -1.01% | - |
| Aug 27, 2025 | 8.60 | 8.70 | 8.60 | 8.70 | 8.70 | 1.35% | - |
| Aug 26, 2025 | 8.60 | 8.60 | 8.58 | 8.58 | 8.58 | -0.51% | - |
| Aug 25, 2025 | 8.64 | 8.65 | 8.63 | 8.63 | 8.63 | -0.99% | - |
| Aug 22, 2025 | 8.70 | 8.71 | 8.70 | 8.71 | 8.71 | 0.25% | - |
| Aug 21, 2025 | 8.69 | 8.69 | 8.67 | 8.69 | 8.69 | 0.56% | - |
| Aug 20, 2025 | 8.62 | 8.64 | 8.61 | 8.64 | 8.64 | 0.49% | - |
| Aug 19, 2025 | 8.60 | 8.63 | 8.60 | 8.60 | 8.60 | 0.09% | - |
| Aug 18, 2025 | 8.63 | 8.67 | 8.59 | 8.59 | 8.59 | 0.54% | - |
| Aug 15, 2025 | 8.60 | 8.60 | 8.55 | 8.55 | 8.55 | 0.42% | - |