Terna S.p.A. (VIE:TRN)
Austria · Delayed Price · Currency is EUR 9.30
-0.06 (-0.66%)
At close: Sep 18, 2026
VIE:TRN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 9.33 | 9.36 | 9.33 | 9.36 | 9.36 | 1.01% | - |
| Sep 16, 2026 | 9.22 | 9.27 | 9.21 | 9.27 | 9.27 | 1.49% | 740 |
| Sep 15, 2026 | 8.96 | 9.14 | 8.96 | 9.13 | 9.13 | 1.06% | - |
| Sep 14, 2026 | 9.22 | 9.22 | 9.04 | 9.04 | 9.04 | -2.04% | - |
| Sep 11, 2026 | 9.24 | 9.24 | 9.23 | 9.23 | 9.23 | -0.58% | - |
| Sep 10, 2026 | 9.27 | 9.29 | 9.27 | 9.28 | 9.28 | -0.13% | - |
| Sep 9, 2026 | 9.37 | 9.37 | 9.29 | 9.29 | 9.29 | 0.45% | - |
| Sep 8, 2026 | 9.33 | 9.33 | 9.24 | 9.25 | 9.25 | -1.39% | - |
| Sep 7, 2026 | 9.44 | 9.44 | 9.38 | 9.38 | 9.38 | -0.47% | - |
| Sep 4, 2026 | 9.40 | 9.46 | 9.40 | 9.42 | 9.42 | -0.36% | - |
| Sep 3, 2026 | 9.53 | 9.53 | 9.42 | 9.46 | 9.46 | -1.00% | - |
| Sep 2, 2026 | 9.70 | 9.70 | 9.55 | 9.55 | 9.55 | -1.40% | - |
| Sep 1, 2026 | 9.79 | 9.79 | 9.69 | 9.69 | 9.69 | -0.86% | - |
| Aug 31, 2026 | 9.79 | 9.79 | 9.75 | 9.77 | 9.77 | -0.18% | - |
| Aug 28, 2026 | 9.77 | 9.79 | 9.77 | 9.79 | 9.79 | 1.03% | - |
| Aug 27, 2026 | 9.89 | 9.89 | 9.69 | 9.69 | 9.69 | -2.14% | - |
| Aug 26, 2026 | 9.93 | 9.93 | 9.88 | 9.90 | 9.90 | 0.18% | - |
| Aug 25, 2026 | 9.84 | 9.89 | 9.84 | 9.89 | 9.89 | 0.35% | - |
| Aug 24, 2026 | 9.87 | 9.89 | 9.85 | 9.85 | 9.85 | -0.10% | - |
| Aug 21, 2026 | 9.87 | 9.90 | 9.86 | 9.86 | 9.86 | 0.41% | - |
| Aug 20, 2026 | 9.81 | 9.86 | 9.81 | 9.82 | 9.82 | 0.16% | - |
| Aug 19, 2026 | 9.83 | 9.83 | 9.81 | 9.81 | 9.81 | -0.20% | - |
| Aug 18, 2026 | 9.75 | 9.83 | 9.72 | 9.83 | 9.83 | 0.53% | - |
| Aug 17, 2026 | 9.77 | 9.77 | 9.73 | 9.77 | 9.77 | 0.33% | - |
| Aug 14, 2026 | 9.85 | 9.85 | 9.72 | 9.74 | 9.74 | -1.02% | - |
| Aug 13, 2026 | 9.83 | 9.84 | 9.83 | 9.84 | 9.84 | 0.47% | - |
| Aug 12, 2026 | 9.89 | 9.89 | 9.80 | 9.80 | 9.80 | -0.22% | - |
| Aug 11, 2026 | 9.75 | 9.86 | 9.75 | 9.82 | 9.82 | -1.25% | - |
| Aug 10, 2026 | 10.06 | 10.06 | 9.94 | 9.94 | 9.94 | -1.47% | - |
| Aug 7, 2026 | 10.06 | 10.09 | 10.01 | 10.09 | 10.09 | -0.30% | - |
| Aug 6, 2026 | 10.09 | 10.12 | 10.04 | 10.12 | 10.12 | -0.10% | - |
| Aug 5, 2026 | 10.14 | 10.15 | 10.13 | 10.13 | 10.13 | 0.10% | - |
| Aug 4, 2026 | 10.10 | 10.14 | 10.10 | 10.12 | 10.12 | 0.55% | - |
| Aug 3, 2026 | 9.96 | 10.07 | 9.94 | 10.07 | 10.07 | 1.36% | - |
| Jul 31, 2026 | 10.10 | 10.10 | 9.93 | 9.93 | 9.93 | -1.39% | - |
| Jul 30, 2026 | 10.09 | 10.09 | 10.05 | 10.07 | 10.07 | -0.64% | - |
| Jul 29, 2026 | 10.25 | 10.25 | 10.14 | 10.14 | 10.14 | -1.70% | - |
| Jul 28, 2026 | 10.39 | 10.39 | 10.31 | 10.31 | 10.31 | -0.48% | - |
| Jul 27, 2026 | 10.36 | 10.36 | 10.28 | 10.36 | 10.36 | -0.14% | - |
| Jul 24, 2026 | 10.34 | 10.38 | 10.33 | 10.38 | 10.38 | 0.34% | - |
| Jul 23, 2026 | 10.33 | 10.37 | 10.31 | 10.34 | 10.34 | 0.44% | - |
| Jul 22, 2026 | 10.16 | 10.31 | 10.16 | 10.30 | 10.30 | 1.33% | - |
| Jul 21, 2026 | 10.20 | 10.20 | 10.16 | 10.16 | 10.16 | -3.83% | - |
| Jul 20, 2026 | 10.32 | 10.57 | 10.20 | 10.57 | 10.57 | 2.32% | - |
| Jul 17, 2026 | 10.20 | 10.33 | 10.20 | 10.33 | 10.33 | 2.33% | - |
| Jul 16, 2026 | 10.09 | 10.09 | 10.05 | 10.09 | 10.09 | -0.69% | - |
| Jul 15, 2026 | 10.30 | 10.30 | 10.16 | 10.16 | 10.16 | -1.55% | - |
| Jul 14, 2026 | 10.26 | 10.32 | 10.26 | 10.32 | 10.32 | 0.73% | - |
| Jul 13, 2026 | 10.26 | 10.26 | 10.22 | 10.25 | 10.25 | 0.24% | - |
| Jul 10, 2026 | 10.21 | 10.22 | 10.20 | 10.22 | 10.22 | 0.29% | - |