Terna S.p.A. (BIT:TRN)
Italy
· Delayed Price · Currency is EUR 8.54
+0.06 (0.66%)
Sep 26, 2025, 5:36 PM CET
Terna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 8.54 | 8.56 | 8.51 | 8.54 | 8.54 | 0.71% | 2,408,007 |
| Sep 25, 2025 | 8.45 | 8.53 | 8.41 | 8.48 | 8.48 | 0.47% | 4,314,591 |
| Sep 24, 2025 | 8.50 | 8.51 | 8.43 | 8.44 | 8.44 | -0.12% | 3,178,343 |
| Sep 23, 2025 | 8.50 | 8.55 | 8.45 | 8.45 | 8.45 | 0.60% | 4,319,777 |
| Sep 22, 2025 | 8.29 | 8.41 | 8.27 | 8.40 | 8.40 | 0.96% | 3,418,294 |
| Sep 19, 2025 | 8.28 | 8.37 | 8.24 | 8.32 | 8.32 | - | 8,383,920 |
| Sep 18, 2025 | 8.39 | 8.40 | 8.29 | 8.32 | 8.32 | -0.83% | 4,224,848 |
| Sep 17, 2025 | 8.38 | 8.44 | 8.36 | 8.39 | 8.39 | - | 3,577,830 |
| Sep 16, 2025 | 8.53 | 8.53 | 8.38 | 8.39 | 8.39 | -1.29% | 3,781,941 |
| Sep 15, 2025 | 8.52 | 8.53 | 8.47 | 8.50 | 8.50 | - | 2,931,662 |
| Sep 12, 2025 | 8.50 | 8.52 | 8.46 | 8.50 | 8.50 | 0.35% | 1,857,562 |
| Sep 11, 2025 | 8.50 | 8.54 | 8.45 | 8.47 | 8.47 | -0.12% | 2,402,200 |
| Sep 10, 2025 | 8.47 | 8.52 | 8.46 | 8.48 | 8.48 | 0.24% | 1,874,287 |
| Sep 9, 2025 | 8.51 | 8.54 | 8.46 | 8.46 | 8.46 | -0.47% | 1,868,651 |
| Sep 8, 2025 | 8.54 | 8.55 | 8.49 | 8.50 | 8.50 | -0.47% | 1,563,236 |
| Sep 5, 2025 | 8.47 | 8.55 | 8.44 | 8.54 | 8.54 | 0.71% | 2,494,699 |
| Sep 4, 2025 | 8.37 | 8.55 | 8.35 | 8.48 | 8.48 | 1.31% | 3,065,597 |
| Sep 3, 2025 | 8.36 | 8.37 | 8.28 | 8.37 | 8.37 | 0.48% | 3,407,369 |
| Sep 2, 2025 | 8.47 | 8.48 | 8.31 | 8.33 | 8.33 | -1.88% | 3,872,821 |
| Sep 1, 2025 | 8.59 | 8.60 | 8.48 | 8.49 | 8.49 | -1.28% | 2,087,162 |
| Aug 29, 2025 | 8.62 | 8.65 | 8.60 | 8.60 | 8.60 | -0.46% | 2,404,704 |
| Aug 28, 2025 | 8.66 | 8.70 | 8.57 | 8.64 | 8.64 | -0.35% | 1,825,795 |
| Aug 27, 2025 | 8.55 | 8.70 | 8.55 | 8.67 | 8.67 | 1.52% | 3,554,925 |
| Aug 26, 2025 | 8.61 | 8.64 | 8.54 | 8.54 | 8.54 | -1.04% | 5,392,278 |
| Aug 25, 2025 | 8.62 | 8.66 | 8.60 | 8.63 | 8.63 | -0.46% | 1,811,390 |
| Aug 22, 2025 | 8.67 | 8.75 | 8.67 | 8.67 | 8.67 | -0.34% | 1,775,885 |
| Aug 21, 2025 | 8.68 | 8.71 | 8.66 | 8.70 | 8.70 | 0.12% | 1,620,441 |
| Aug 20, 2025 | 8.61 | 8.70 | 8.60 | 8.69 | 8.69 | 1.28% | 1,886,260 |
| Aug 19, 2025 | 8.60 | 8.64 | 8.58 | 8.58 | 8.58 | -0.23% | 2,158,905 |
| Aug 18, 2025 | 8.61 | 8.68 | 8.58 | 8.60 | 8.60 | 0.12% | 2,678,178 |
| Aug 14, 2025 | 8.53 | 8.59 | 8.50 | 8.59 | 8.59 | 1.30% | 3,301,939 |
| Aug 13, 2025 | 8.47 | 8.53 | 8.46 | 8.48 | 8.48 | 0.24% | 2,333,158 |
| Aug 12, 2025 | 8.50 | 8.54 | 8.44 | 8.46 | 8.46 | -0.35% | 2,869,858 |
| Aug 11, 2025 | 8.42 | 8.49 | 8.41 | 8.49 | 8.49 | 0.83% | 2,237,249 |
| Aug 8, 2025 | 8.52 | 8.56 | 8.42 | 8.42 | 8.42 | -0.94% | 2,794,456 |
| Aug 7, 2025 | 8.47 | 8.52 | 8.41 | 8.50 | 8.50 | - | 2,693,857 |
| Aug 6, 2025 | 8.52 | 8.54 | 8.48 | 8.50 | 8.50 | -0.23% | 1,743,711 |
| Aug 5, 2025 | 8.49 | 8.54 | 8.44 | 8.52 | 8.52 | 0.47% | 3,350,818 |
| Aug 4, 2025 | 8.42 | 8.52 | 8.42 | 8.48 | 8.48 | 0.47% | 3,735,227 |
| Aug 1, 2025 | 8.40 | 8.46 | 8.34 | 8.44 | 8.44 | -0.12% | 2,849,892 |
| Jul 31, 2025 | 8.40 | 8.45 | 8.36 | 8.45 | 8.45 | 0.60% | 4,931,725 |
| Jul 30, 2025 | 8.47 | 8.47 | 8.34 | 8.40 | 8.40 | -0.24% | 4,494,414 |
| Jul 29, 2025 | 8.42 | 8.50 | 8.40 | 8.42 | 8.42 | - | 3,389,862 |
| Jul 28, 2025 | 8.49 | 8.53 | 8.42 | 8.42 | 8.42 | -0.47% | 4,566,212 |
| Jul 25, 2025 | 8.48 | 8.48 | 8.37 | 8.46 | 8.46 | - | 2,541,233 |
| Jul 24, 2025 | 8.45 | 8.47 | 8.41 | 8.46 | 8.46 | 0.24% | 2,779,786 |
| Jul 23, 2025 | 8.67 | 8.67 | 8.44 | 8.44 | 8.44 | -2.20% | 5,184,229 |
| Jul 22, 2025 | 8.55 | 8.64 | 8.54 | 8.63 | 8.63 | 0.94% | 2,567,987 |
| Jul 21, 2025 | 8.53 | 8.56 | 8.49 | 8.55 | 8.55 | 0.47% | 2,949,986 |
| Jul 18, 2025 | 8.44 | 8.56 | 8.44 | 8.51 | 8.51 | 0.95% | 2,567,654 |