Terna S.p.A. (VIE:TRN)
Austria · Delayed Price · Currency is EUR 10.09
-0.07 (-0.69%)
Last updated: Jul 16, 2026, 5:32 PM CET
VIE:TRN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 9, 2026 | 10.26 | 10.26 | 10.19 | 10.19 | 10.19 | -0.44% | - |
| Jul 8, 2026 | 10.20 | 10.24 | 10.18 | 10.24 | 10.24 | -0.15% | - |
| Jul 7, 2026 | 10.19 | 10.26 | 10.19 | 10.25 | 10.25 | 0.89% | - |
| Jul 6, 2026 | 10.31 | 10.31 | 10.16 | 10.16 | 10.16 | -1.55% | - |
| Jul 3, 2026 | 10.27 | 10.36 | 10.25 | 10.32 | 10.32 | 0.98% | - |
| Jul 2, 2026 | 10.10 | 10.22 | 10.10 | 10.22 | 10.22 | 1.64% | - |
| Jul 1, 2026 | 10.21 | 10.21 | 10.06 | 10.06 | 10.06 | -2.43% | - |
| Jun 30, 2026 | 10.36 | 10.36 | 10.27 | 10.31 | 10.31 | -0.24% | - |
| Jun 29, 2026 | 10.32 | 10.33 | 10.29 | 10.33 | 10.33 | 0.68% | - |
| Jun 26, 2026 | 10.19 | 10.30 | 10.19 | 10.26 | 10.26 | 0.20% | - |
| Jun 25, 2026 | 10.23 | 10.24 | 10.21 | 10.24 | 10.24 | 0.79% | - |
| Jun 24, 2026 | 10.12 | 10.16 | 10.11 | 10.16 | 10.16 | 0.25% | - |
| Jun 23, 2026 | 10.11 | 10.14 | 10.03 | 10.14 | 10.14 | 0.50% | - |
| Jun 22, 2026 | 10.05 | 10.09 | 9.95 | 10.09 | 10.09 | 0.27% | - |
| Jun 19, 2026 | 10.34 | 10.34 | 10.29 | 10.34 | 10.06 | -0.05% | - |
| Jun 18, 2026 | 10.26 | 10.34 | 10.22 | 10.34 | 10.06 | 0.83% | - |
| Jun 17, 2026 | 10.28 | 10.28 | 10.16 | 10.26 | 9.98 | -0.49% | - |
| Jun 16, 2026 | 10.20 | 10.31 | 10.20 | 10.31 | 10.03 | 1.23% | - |
| Jun 15, 2026 | 10.32 | 10.32 | 10.14 | 10.18 | 9.91 | -0.68% | - |
| Jun 12, 2026 | 10.23 | 10.25 | 10.21 | 10.25 | 9.98 | 0.10% | - |
| Jun 11, 2026 | 10.17 | 10.33 | 10.17 | 10.24 | 9.97 | 0.54% | - |
| Jun 10, 2026 | 10.14 | 10.20 | 10.14 | 10.19 | 9.91 | 0.39% | - |
| Jun 9, 2026 | 10.12 | 10.19 | 10.12 | 10.15 | 9.87 | 0.45% | - |
| Jun 8, 2026 | 10.15 | 10.15 | 10.10 | 10.10 | 9.83 | 0.45% | - |
| Jun 5, 2026 | 9.98 | 10.06 | 9.98 | 10.06 | 9.79 | 2.06% | - |
| Jun 4, 2026 | 9.79 | 9.91 | 9.79 | 9.85 | 9.59 | 0.43% | - |
| Jun 3, 2026 | 9.71 | 9.81 | 9.71 | 9.81 | 9.55 | 1.87% | - |
| Jun 2, 2026 | 9.69 | 9.75 | 9.63 | 9.63 | 9.37 | -0.86% | - |
| Jun 1, 2026 | 9.89 | 9.89 | 9.71 | 9.71 | 9.45 | -1.70% | - |
| May 29, 2026 | 9.88 | 9.92 | 9.88 | 9.88 | 9.62 | 0.20% | - |
| May 28, 2026 | 9.92 | 9.96 | 9.86 | 9.86 | 9.60 | -0.20% | - |
| May 27, 2026 | 10.02 | 10.02 | 9.88 | 9.88 | 9.62 | -2.35% | - |
| May 26, 2026 | 10.10 | 10.18 | 10.10 | 10.12 | 9.85 | 0.65% | - |
| May 25, 2026 | 10.05 | 10.06 | 10.02 | 10.06 | 9.79 | 0.25% | - |
| May 22, 2026 | 10.04 | 10.08 | 10.03 | 10.03 | 9.76 | -0.40% | - |
| May 21, 2026 | 9.95 | 10.07 | 9.95 | 10.07 | 9.80 | 1.00% | - |
| May 20, 2026 | 9.90 | 9.97 | 9.90 | 9.97 | 9.70 | 0.87% | - |
| May 19, 2026 | 9.90 | 9.93 | 9.88 | 9.88 | 9.62 | 0.82% | - |
| May 18, 2026 | 9.64 | 9.80 | 9.64 | 9.80 | 9.54 | -0.20% | - |
| May 15, 2026 | 9.93 | 9.93 | 9.79 | 9.82 | 9.56 | -1.72% | - |
| May 14, 2026 | 9.96 | 10.00 | 9.96 | 10.00 | 9.73 | 0.85% | - |
| May 13, 2026 | 9.94 | 9.94 | 9.91 | 9.91 | 9.65 | -0.30% | - |
| May 12, 2026 | 9.98 | 9.99 | 9.94 | 9.94 | 9.68 | -0.78% | - |
| May 11, 2026 | 9.99 | 10.02 | 9.96 | 10.02 | 9.75 | -0.20% | - |
| May 8, 2026 | 10.02 | 10.11 | 10.02 | 10.04 | 9.77 | 0.30% | 10 |