Terna S.p.A. (VIE:TRN)
Austria · Delayed Price · Currency is EUR 8.96
-0.05 (-0.56%)
At close: Dec 4, 2025
Terna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.95 | 8.98 | 8.93 | 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% | - |
| Nov 18, 2025 | 9.09 | 9.09 | 9.00 | 9.07 | 8.96 | -0.02% | - |
| Nov 17, 2025 | 9.01 | 9.08 | 9.01 | 9.08 | 8.96 | 1.57% | - |
| Nov 14, 2025 | 8.94 | 9.02 | 8.94 | 8.94 | 8.82 | -0.62% | - |
| Nov 13, 2025 | 9.08 | 9.10 | 8.99 | 8.99 | 8.88 | -0.07% | - |
| Nov 12, 2025 | 9.05 | 9.05 | 8.96 | 9.00 | 8.88 | -0.62% | - |
| Nov 11, 2025 | 9.04 | 9.06 | 9.04 | 9.05 | 8.94 | 0.76% | - |
| Nov 10, 2025 | 8.96 | 9.01 | 8.96 | 8.99 | 8.87 | 0.33% | - |
| Nov 7, 2025 | 9.02 | 9.02 | 8.96 | 8.96 | 8.84 | -0.09% | - |
| Nov 6, 2025 | 9.02 | 9.02 | 8.96 | 8.96 | 8.85 | -0.11% | - |
| Nov 5, 2025 | 8.96 | 8.97 | 8.94 | 8.97 | 8.86 | 0.52% | - |
| Nov 4, 2025 | 8.95 | 8.95 | 8.87 | 8.93 | 8.81 | 0.84% | - |
| Nov 3, 2025 | 8.89 | 8.89 | 8.85 | 8.85 | 8.74 | -0.47% | - |
| Oct 31, 2025 | 9.03 | 9.03 | 8.90 | 8.90 | 8.78 | -0.56% | - |
| Oct 30, 2025 | 9.00 | 9.00 | 8.95 | 8.95 | 8.83 | -0.89% | - |
| Oct 29, 2025 | 9.03 | 9.04 | 9.03 | 9.03 | 8.91 | -0.15% | - |
| Oct 28, 2025 | 9.04 | 9.06 | 9.02 | 9.04 | 8.92 | 0.51% | - |
| Oct 27, 2025 | 8.97 | 8.99 | 8.97 | 8.99 | 8.88 | -0.88% | - |
| Oct 24, 2025 | 9.05 | 9.07 | 9.02 | 9.07 | 8.96 | -0.18% | - |
| Oct 23, 2025 | 9.10 | 9.10 | 9.05 | 9.09 | 8.97 | -0.02% | - |
| Oct 22, 2025 | 9.13 | 9.17 | 9.09 | 9.09 | 8.97 | -0.26% | - |
| Oct 21, 2025 | 9.04 | 9.12 | 9.04 | 9.12 | 9.00 | 0.89% | - |
| Oct 20, 2025 | 9.01 | 9.08 | 9.01 | 9.04 | 8.92 | 0.20% | - |
| Oct 17, 2025 | 8.96 | 9.02 | 8.92 | 9.02 | 8.90 | 1.28% | - |
| Oct 16, 2025 | 8.93 | 8.93 | 8.90 | 8.90 | 8.79 | 1.18% | - |
| Oct 15, 2025 | 8.91 | 8.91 | 8.80 | 8.80 | 8.69 | -1.28% | - |
| Oct 14, 2025 | 8.85 | 8.91 | 8.85 | 8.91 | 8.80 | 0.86% | - |
| Oct 13, 2025 | 8.88 | 8.88 | 8.84 | 8.84 | 8.72 | -0.34% | - |
| Oct 10, 2025 | 8.82 | 8.87 | 8.82 | 8.87 | 8.75 | 0.70% | - |
| Oct 9, 2025 | 8.71 | 8.81 | 8.71 | 8.81 | 8.69 | 1.52% | - |
| Oct 8, 2025 | 8.66 | 8.67 | 8.64 | 8.67 | 8.56 | 1.02% | - |
| Oct 7, 2025 | 8.60 | 8.60 | 8.55 | 8.59 | 8.47 | 0.40% | - |
| Oct 6, 2025 | 8.56 | 8.58 | 8.55 | 8.55 | 8.44 | -0.40% | - |
| Oct 3, 2025 | 8.55 | 8.59 | 8.55 | 8.59 | 8.47 | 1.27% | - |
| Oct 2, 2025 | 8.59 | 8.59 | 8.48 | 8.48 | 8.37 | -1.00% | - |
| Oct 1, 2025 | 8.68 | 8.68 | 8.51 | 8.56 | 8.45 | -0.16% | - |
| Sep 30, 2025 | 8.54 | 8.58 | 8.52 | 8.58 | 8.47 | -0.26% | - |
| Sep 29, 2025 | 8.58 | 8.60 | 8.49 | 8.60 | 8.49 | 0.49% | - |