Terna S.p.A. (VIE:TRN)
Austria
· Delayed Price · Currency is EUR 8.56
+0.04 (0.42%)
At close: Sep 26, 2025
Terna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 8.52 | 8.56 | 8.52 | 8.56 | 8.56 | 0.42% | - |
| Sep 25, 2025 | 8.44 | 8.52 | 8.44 | 8.52 | 8.52 | 0.76% | - |
| Sep 24, 2025 | 8.48 | 8.48 | 8.45 | 8.46 | 8.46 | -0.61% | - |
| Sep 23, 2025 | 8.53 | 8.53 | 8.51 | 8.51 | 8.51 | 1.60% | - |
| Sep 22, 2025 | 8.31 | 8.40 | 8.31 | 8.38 | 8.38 | 1.40% | - |
| Sep 19, 2025 | 8.35 | 8.35 | 8.26 | 8.26 | 8.26 | -0.63% | - |
| Sep 18, 2025 | 8.39 | 8.39 | 8.31 | 8.31 | 8.31 | -1.14% | - |
| Sep 17, 2025 | 8.38 | 8.41 | 8.38 | 8.41 | 8.41 | -0.26% | - |
| Sep 16, 2025 | 8.50 | 8.50 | 8.43 | 8.43 | 8.43 | -0.68% | - |
| Sep 15, 2025 | 8.48 | 8.51 | 8.48 | 8.49 | 8.49 | 0.26% | - |
| Sep 12, 2025 | 8.49 | 8.52 | 8.47 | 8.47 | 8.47 | -0.14% | - |
| Sep 11, 2025 | 8.52 | 8.52 | 8.48 | 8.48 | 8.48 | -0.02% | - |
| Sep 10, 2025 | 8.48 | 8.51 | 8.48 | 8.48 | 8.48 | -0.16% | - |
| Sep 9, 2025 | 8.54 | 8.54 | 8.49 | 8.49 | 8.49 | -0.14% | - |
| Sep 8, 2025 | 8.55 | 8.55 | 8.51 | 8.51 | 8.51 | 0.02% | - |
| Sep 5, 2025 | 8.45 | 8.50 | 8.45 | 8.50 | 8.50 | 0.02% | - |
| Sep 4, 2025 | 8.38 | 8.52 | 8.38 | 8.50 | 8.50 | 2.24% | - |
| Sep 3, 2025 | 8.34 | 8.34 | 8.31 | 8.32 | 8.32 | -0.26% | - |
| Sep 2, 2025 | 8.47 | 8.47 | 8.34 | 8.34 | 8.34 | -2.09% | - |
| Sep 1, 2025 | 8.59 | 8.59 | 8.52 | 8.52 | 8.52 | -1.14% | - |
| Aug 29, 2025 | 8.65 | 8.65 | 8.61 | 8.61 | 8.61 | 0.02% | - |
| Aug 28, 2025 | 8.68 | 8.68 | 8.60 | 8.61 | 8.61 | -1.01% | - |
| Aug 27, 2025 | 8.60 | 8.70 | 8.60 | 8.70 | 8.70 | 1.35% | - |
| Aug 26, 2025 | 8.60 | 8.60 | 8.58 | 8.58 | 8.58 | -0.51% | - |
| Aug 25, 2025 | 8.64 | 8.65 | 8.63 | 8.63 | 8.63 | -0.99% | - |
| Aug 22, 2025 | 8.70 | 8.71 | 8.70 | 8.71 | 8.71 | 0.25% | - |
| Aug 21, 2025 | 8.69 | 8.69 | 8.67 | 8.69 | 8.69 | 0.56% | - |
| Aug 20, 2025 | 8.62 | 8.64 | 8.61 | 8.64 | 8.64 | 0.49% | - |
| Aug 19, 2025 | 8.60 | 8.63 | 8.60 | 8.60 | 8.60 | 0.09% | - |
| Aug 18, 2025 | 8.63 | 8.67 | 8.59 | 8.59 | 8.59 | 0.54% | - |
| Aug 15, 2025 | 8.60 | 8.60 | 8.55 | 8.55 | 8.55 | 0.42% | - |
| Aug 14, 2025 | 8.51 | 8.57 | 8.51 | 8.51 | 8.51 | 0.07% | - |
| Aug 13, 2025 | 8.51 | 8.51 | 8.50 | 8.51 | 8.51 | 0.47% | - |
| Aug 12, 2025 | 8.51 | 8.53 | 8.47 | 8.47 | 8.47 | 0.24% | - |
| Aug 11, 2025 | 8.53 | 8.53 | 8.43 | 8.45 | 8.45 | -0.87% | - |
| Aug 8, 2025 | 8.53 | 8.55 | 8.52 | 8.52 | 8.52 | 0.92% | - |
| Aug 7, 2025 | 8.48 | 8.48 | 8.44 | 8.44 | 8.44 | -0.87% | - |
| Aug 6, 2025 | 8.51 | 8.52 | 8.49 | 8.52 | 8.52 | -0.07% | - |
| Aug 5, 2025 | 8.51 | 8.52 | 8.48 | 8.52 | 8.52 | 0.47% | - |
| Aug 4, 2025 | 8.47 | 8.50 | 8.47 | 8.48 | 8.48 | 0.57% | - |
| Aug 1, 2025 | 8.36 | 8.43 | 8.35 | 8.43 | 8.43 | 0.55% | - |
| Jul 31, 2025 | 8.38 | 8.39 | 8.37 | 8.39 | 8.39 | 0.12% | - |
| Jul 30, 2025 | 8.41 | 8.41 | 8.37 | 8.38 | 8.38 | -0.57% | - |
| Jul 29, 2025 | 8.42 | 8.49 | 8.42 | 8.43 | 8.43 | -0.26% | - |
| Jul 28, 2025 | 8.48 | 8.48 | 8.45 | 8.45 | 8.45 | 0.02% | - |
| Jul 25, 2025 | 8.46 | 8.46 | 8.40 | 8.45 | 8.45 | 0.19% | - |
| Jul 24, 2025 | 8.47 | 8.47 | 8.43 | 8.43 | 8.43 | -0.82% | - |
| Jul 23, 2025 | 8.59 | 8.59 | 8.50 | 8.50 | 8.50 | -1.64% | - |
| Jul 22, 2025 | 8.56 | 8.64 | 8.56 | 8.64 | 8.64 | 1.60% | - |
| Jul 21, 2025 | 8.55 | 8.55 | 8.51 | 8.51 | 8.51 | -0.28% | - |