Terna S.p.A. (VIE:TRN)
Austria · Delayed Price · Currency is EUR 10.03
+0.07 (0.74%)
Last updated: Apr 2, 2026, 3:30 PM CET
VIE:TRN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 9.92 | 10.03 | 9.92 | 10.03 | 10.03 | 0.74% | - |
| Apr 1, 2026 | 9.97 | 10.02 | 9.96 | 9.96 | 9.96 | 0.79% | - |
| Mar 31, 2026 | 9.92 | 9.93 | 9.88 | 9.88 | 9.88 | 0.82% | - |
| Mar 30, 2026 | 9.64 | 9.80 | 9.64 | 9.80 | 9.80 | 2.19% | - |
| Mar 27, 2026 | 9.61 | 9.61 | 9.48 | 9.59 | 9.59 | 1.40% | - |
| Mar 26, 2026 | 9.54 | 9.54 | 9.40 | 9.46 | 9.46 | -1.50% | - |
| Mar 25, 2026 | 9.51 | 9.62 | 9.51 | 9.60 | 9.60 | 1.65% | - |
| Mar 24, 2026 | 9.43 | 9.44 | 9.38 | 9.44 | 9.44 | -0.40% | - |
| Mar 23, 2026 | 9.46 | 9.51 | 9.39 | 9.48 | 9.48 | -2.03% | 1,100 |
| Mar 20, 2026 | 9.88 | 9.88 | 9.68 | 9.68 | 9.68 | -1.47% | - |
| Mar 19, 2026 | 9.89 | 9.89 | 9.82 | 9.82 | 9.82 | -1.11% | - |
| Mar 18, 2026 | 10.06 | 10.06 | 9.93 | 9.93 | 9.93 | -1.91% | - |
| Mar 17, 2026 | 10.10 | 10.13 | 10.10 | 10.13 | 10.13 | 0.70% | - |
| Mar 16, 2026 | 9.99 | 10.06 | 9.99 | 10.06 | 10.06 | 0.25% | - |
| Mar 13, 2026 | 9.86 | 10.03 | 9.86 | 10.03 | 10.03 | 1.23% | - |
| Mar 12, 2026 | 9.68 | 9.91 | 9.68 | 9.91 | 9.91 | 1.58% | - |
| Mar 11, 2026 | 9.80 | 9.80 | 9.75 | 9.75 | 9.75 | -1.05% | - |
| Mar 10, 2026 | 9.86 | 9.88 | 9.84 | 9.86 | 9.86 | 0.61% | - |
| Mar 9, 2026 | 9.62 | 9.80 | 9.62 | 9.80 | 9.80 | -0.85% | - |
| Mar 6, 2026 | 9.87 | 9.89 | 9.86 | 9.88 | 9.88 | -0.02% | - |
| 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% | - |