Skip to main content
Terna S.p.A. (BIT:TRN)
Italy flag Italy · Delayed Price · Currency is EUR
8.98
-0.01 (-0.09%)
At close: Dec 5, 2025

Terna Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20258.939.018.918.988.98-0.09%2,781,145
Dec 4, 20258.999.018.958.988.98-0.29%3,625,598
Dec 3, 20259.069.118.979.019.01-1.03%3,608,229
Dec 2, 20259.079.159.059.109.100.69%2,710,497
Dec 1, 20259.079.119.049.049.04-0.51%2,707,979
Nov 28, 20259.089.109.029.099.090.31%2,135,217
Nov 27, 20259.059.099.039.069.060.09%1,623,645
Nov 26, 20258.939.078.939.059.051.03%1,947,312
Nov 25, 20259.029.028.928.968.96-0.38%3,071,249
Nov 24, 20259.089.088.958.998.99-1.98%6,898,945
Nov 21, 20259.129.239.109.189.060.81%4,552,750
Nov 20, 20259.049.139.019.108.980.82%2,272,061
Nov 19, 20259.069.148.999.038.91-0.46%2,770,752
Nov 18, 20259.089.098.989.078.95-0.15%3,845,405
Nov 17, 20259.019.109.009.088.971.02%3,066,834
Nov 14, 20258.929.068.908.998.881.03%4,270,041
Nov 13, 20259.009.158.828.908.78-1.26%6,515,054
Nov 12, 20259.049.088.949.018.90-0.35%4,000,129
Nov 11, 20259.059.089.029.058.930.58%3,130,246
Nov 10, 20258.949.028.948.998.880.09%2,625,968
Nov 7, 20258.989.018.938.998.870.07%2,092,015
Nov 6, 20259.039.048.958.988.86-0.29%2,698,473
Nov 5, 20258.979.018.929.018.890.63%3,878,695
Nov 4, 20258.868.958.818.958.830.97%2,825,274
Nov 3, 20258.898.928.818.868.75-0.25%3,435,396
Oct 31, 20258.938.958.878.898.77-0.54%3,574,848
Oct 30, 20259.019.018.868.938.82-0.62%3,271,153
Oct 29, 20259.049.068.978.998.87-0.93%3,534,020
Oct 28, 20259.059.099.009.078.961.07%3,238,059
Oct 27, 20259.029.038.918.988.86-0.91%5,160,262
Oct 24, 20259.079.139.009.068.94-0.26%3,160,801
Oct 23, 20259.069.109.029.088.97-0.22%2,217,622
Oct 22, 20259.129.199.039.108.990.11%3,924,776
Oct 21, 20259.019.129.019.098.980.91%3,185,913
Oct 20, 20259.019.098.989.018.89-0.04%2,841,531
Oct 17, 20258.979.058.889.028.900.83%5,824,267
Oct 16, 20258.938.958.898.948.830.29%3,586,241
Oct 15, 20258.958.958.788.928.800.07%3,529,228
Oct 14, 20258.828.928.828.918.790.95%3,421,616
Oct 13, 20258.898.908.828.838.71-0.20%2,544,644
Oct 10, 20258.828.888.808.848.730.71%4,614,816
Oct 9, 20258.708.828.678.788.670.97%5,689,384
Oct 8, 20258.668.708.628.708.590.90%3,428,053
Oct 7, 20258.608.628.538.628.510.47%2,238,062
Oct 6, 20258.568.608.538.588.47-0.16%2,636,944
Oct 3, 20258.558.618.538.598.480.70%2,742,013
Oct 2, 20258.528.538.458.538.42-0.37%4,396,745
Oct 1, 20258.688.728.498.578.45-0.83%5,280,034
Sep 30, 20258.548.668.498.648.531.03%4,659,670
Sep 29, 20258.558.578.488.558.440.12%2,773,007
Sep 26, 20258.548.568.518.548.430.66%2,408,007
Sep 25, 20258.458.538.418.488.370.55%4,314,591
Sep 24, 20258.508.518.438.448.33-0.14%3,178,343
Sep 23, 20258.508.558.458.458.340.62%4,319,777
Sep 22, 20258.298.418.278.408.290.96%3,418,294
Sep 19, 20258.288.378.248.328.21-8,383,920
Sep 18, 20258.398.408.298.328.21-0.91%4,224,848
Sep 17, 20258.388.448.368.398.280.10%3,577,830
Sep 16, 20258.538.538.388.398.28-1.34%3,781,941
Sep 15, 20258.528.538.478.508.39-0.05%2,931,662
Sep 12, 20258.508.528.468.508.390.35%1,857,562
Sep 11, 20258.508.548.458.478.36-0.05%2,402,200
Sep 10, 20258.478.528.468.488.370.19%1,874,287
Sep 9, 20258.518.548.468.468.35-0.45%1,868,651
Sep 8, 20258.548.558.498.508.39-0.42%1,563,236
Sep 5, 20258.478.558.448.548.430.61%2,494,699
Sep 4, 20258.378.558.358.488.371.34%3,065,597
Sep 3, 20258.368.378.288.378.260.48%3,407,369
Sep 2, 20258.478.488.318.338.22-1.91%3,872,821
Sep 1, 20258.598.608.488.498.38-1.19%2,087,162
Aug 29, 20258.628.658.608.608.48-0.51%2,404,704
Aug 28, 20258.668.708.578.648.53-0.30%1,825,795
Aug 27, 20258.558.708.558.678.551.45%3,554,925
Aug 26, 20258.618.648.548.548.43-0.97%5,392,278
Aug 25, 20258.628.668.608.638.51-0.53%1,811,390
Aug 22, 20258.678.758.678.678.56-0.32%1,775,885
Aug 21, 20258.688.718.668.708.590.14%1,620,441
Aug 20, 20258.618.708.608.698.581.24%1,886,260
Aug 19, 20258.608.648.588.588.47-0.21%2,158,905
Aug 18, 20258.618.688.588.608.490.14%2,678,178
Aug 14, 20258.538.598.508.598.481.23%3,301,939
Aug 13, 20258.478.538.468.488.370.26%2,333,158
Aug 12, 20258.508.548.448.468.35-0.33%2,869,858
Aug 11, 20258.428.498.418.498.380.86%2,237,249
Aug 8, 20258.528.568.428.428.31-0.92%2,794,456
Aug 7, 20258.478.528.418.508.39-0.02%2,693,857
Aug 6, 20258.528.548.488.508.39-0.28%1,743,711
Aug 5, 20258.498.548.448.528.410.52%3,350,818
Aug 4, 20258.428.528.428.488.370.47%3,735,227
Aug 1, 20258.408.468.348.448.33-0.17%2,849,892
Jul 31, 20258.408.458.368.458.340.64%4,931,725
Jul 30, 20258.478.478.348.408.29-0.31%4,494,414
Jul 29, 20258.428.508.408.428.31-3,389,862
Jul 28, 20258.498.538.428.428.31-0.45%4,566,212
Jul 25, 20258.488.488.378.468.35-0.02%2,541,233
Jul 24, 20258.458.478.418.468.350.33%2,779,786
Jul 23, 20258.678.678.448.448.33-2.29%5,184,229
Jul 22, 20258.558.648.548.638.520.96%2,567,987
Jul 21, 20258.538.568.498.558.440.52%2,949,986
Jul 18, 20258.448.568.448.518.400.88%2,567,654