Skip to main content
Terna S.p.A. (BIT:TRN)
Italy flag Italy · Delayed Price · Currency is EUR
9.89
+0.04 (0.37%)
At close: Mar 6, 2026

Terna Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20269.879.959.829.89-0.35%1,680,695
Mar 5, 20269.879.959.839.859.850.24%4,540,614
Mar 4, 20269.809.909.779.839.830.49%4,180,669
Mar 3, 202610.0610.109.739.789.78-3.79%5,723,580
Mar 2, 202610.2010.2510.0510.1710.17-0.34%4,924,839
Feb 27, 202610.1210.2410.0710.2010.200.94%6,837,740
Feb 26, 202610.0710.1610.0310.1110.110.35%2,644,101
Feb 25, 202610.0510.109.9910.0710.070.40%4,561,903
Feb 24, 202610.0310.1510.0110.0310.030.34%3,617,284
Feb 23, 20269.9110.029.8510.0010.000.97%3,500,454
Feb 20, 20269.839.909.769.909.900.98%3,160,573
Feb 19, 20269.709.839.589.809.80-1.03%4,535,094
Feb 18, 202610.0610.139.899.919.91-1.68%3,420,122
Feb 17, 202610.0010.1410.0010.0810.080.89%3,063,680
Feb 16, 20269.9110.019.889.999.990.16%2,270,287
Feb 13, 20269.8810.019.809.979.970.95%4,569,295
Feb 12, 20269.719.889.609.889.881.77%4,354,772
Feb 11, 20269.559.749.539.709.701.63%4,244,452
Feb 10, 20269.479.559.439.559.550.89%3,462,550
Feb 9, 20269.479.499.379.469.46-0.15%3,636,844
Feb 6, 20269.359.499.359.489.481.39%4,958,194
Feb 5, 20269.399.419.309.359.35-0.23%4,355,182
Feb 4, 20269.169.419.159.379.372.34%4,693,956
Feb 3, 20269.099.209.069.169.160.73%3,665,884
Feb 2, 20269.179.219.069.099.09-0.39%3,509,898
Jan 30, 20269.069.189.069.139.130.68%3,632,672
Jan 29, 20269.089.159.059.069.06-0.31%3,376,578
Jan 28, 20268.999.138.959.099.090.93%2,762,427
Jan 27, 20268.959.058.929.019.010.81%2,624,072
Jan 26, 20269.049.048.928.948.94-0.42%3,483,634
Jan 23, 20268.968.998.898.978.97-0.16%2,833,025
Jan 22, 20268.999.078.978.998.990.49%3,179,046
Jan 21, 20269.089.098.948.948.94-1.56%4,412,044
Jan 20, 20269.229.259.089.099.09-1.79%3,334,177
Jan 19, 20269.279.309.229.259.25-0.19%2,911,079
Jan 16, 20269.219.279.199.279.270.67%3,064,554
Jan 15, 20269.159.259.109.219.210.50%2,593,220
Jan 14, 20269.079.169.059.169.161.73%4,593,909
Jan 13, 20269.229.229.009.019.01-2.36%4,456,014
Jan 12, 20269.389.399.229.229.22-1.89%3,599,698
Jan 9, 20269.389.409.319.409.40-0.02%3,090,388
Jan 8, 20269.389.449.349.409.400.26%2,377,687
Jan 7, 20269.309.449.269.389.381.54%4,274,893
Jan 6, 20269.109.289.089.249.241.70%3,108,311
Jan 5, 20269.039.148.969.089.080.07%2,755,550
Jan 2, 20269.049.098.999.089.080.27%1,849,367
Dec 30, 20259.009.088.999.059.050.51%1,977,294
Dec 29, 20259.009.058.969.019.010.13%1,829,823
Dec 23, 20258.949.008.929.009.000.85%1,642,885
Dec 22, 20258.928.958.858.928.92-0.78%2,137,624
Dec 19, 20258.919.028.878.998.991.28%8,182,122
Dec 18, 20258.898.918.858.888.88-0.20%3,408,113
Dec 17, 20258.808.938.808.898.891.11%3,582,261
Dec 16, 20258.868.888.808.808.80-0.61%3,457,004
Dec 15, 20258.858.938.838.858.850.25%3,986,627
Dec 12, 20258.728.838.718.838.831.35%2,900,290
Dec 11, 20258.808.808.708.718.71-1.29%3,732,460
Dec 10, 20258.898.918.798.828.82-0.90%2,674,231
Dec 9, 20258.928.978.888.908.90-0.22%2,557,016
Dec 8, 20258.959.008.918.928.92-0.58%1,919,114
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