Terna S.p.A. (BIT:TRN)
Italy
· Delayed Price · Currency is EUR 10.27
+0.12 (1.18%)
Apr 28, 2026, 5:35 PM CET
Terna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10.15 | 10.26 | 10.15 | 10.23 | - | 0.79% | 809,688 |
| Apr 27, 2026 | 10.15 | 10.24 | 10.14 | 10.15 | 10.15 | -0.49% | 2,649,662 |
| Apr 24, 2026 | 10.20 | 10.25 | 10.15 | 10.20 | 10.20 | -0.24% | 2,694,370 |
| Apr 23, 2026 | 10.10 | 10.27 | 10.08 | 10.23 | 10.23 | 0.79% | 2,385,090 |
| Apr 22, 2026 | 10.05 | 10.20 | 10.04 | 10.15 | 10.15 | 0.90% | 4,385,968 |
| Apr 21, 2026 | 10.08 | 10.15 | 10.04 | 10.06 | 10.06 | -0.30% | 3,292,424 |
| Apr 20, 2026 | 10.03 | 10.10 | 10.03 | 10.09 | 10.09 | 0.97% | 3,274,130 |
| Apr 17, 2026 | 10.08 | 10.13 | 9.83 | 9.99 | 9.99 | -1.89% | 8,190,729 |
| Apr 16, 2026 | 10.20 | 10.23 | 10.08 | 10.18 | 10.18 | -0.20% | 3,757,829 |
| Apr 15, 2026 | 10.24 | 10.25 | 10.14 | 10.20 | 10.20 | -0.24% | 3,425,880 |
| Apr 14, 2026 | 10.27 | 10.30 | 10.12 | 10.23 | 10.23 | -0.44% | 3,773,889 |
| Apr 13, 2026 | 10.29 | 10.35 | 10.24 | 10.27 | 10.27 | -0.48% | 4,688,931 |
| Apr 10, 2026 | 10.29 | 10.34 | 10.21 | 10.32 | 10.32 | 0.15% | 3,487,203 |
| Apr 9, 2026 | 10.10 | 10.31 | 10.09 | 10.31 | 10.31 | 2.49% | 4,167,554 |
| Apr 8, 2026 | 10.25 | 10.27 | 9.92 | 10.06 | 10.06 | 0.15% | 5,265,893 |
| Apr 7, 2026 | 10.05 | 10.11 | 9.97 | 10.04 | 10.04 | 0.10% | 3,853,322 |
| Apr 2, 2026 | 9.92 | 10.08 | 9.90 | 10.03 | 10.03 | 1.17% | 3,106,369 |
| Apr 1, 2026 | 9.93 | 10.04 | 9.91 | 9.91 | 9.91 | 0.51% | 4,413,579 |
| Mar 31, 2026 | 9.91 | 9.94 | 9.83 | 9.86 | 9.86 | -0.26% | 5,022,448 |
| Mar 30, 2026 | 9.61 | 9.89 | 9.59 | 9.89 | 9.89 | 3.43% | 4,506,050 |
| Mar 27, 2026 | 9.51 | 9.62 | 9.43 | 9.56 | 9.56 | 0.91% | 3,391,874 |
| Mar 26, 2026 | 9.48 | 9.57 | 9.39 | 9.48 | 9.48 | -1.52% | 4,085,547 |
| Mar 25, 2026 | 9.47 | 9.66 | 9.46 | 9.62 | 9.62 | 1.63% | 3,096,589 |
| Mar 24, 2026 | 9.37 | 9.50 | 9.34 | 9.47 | 9.47 | 1.05% | 3,903,553 |
| Mar 23, 2026 | 9.48 | 9.63 | 9.37 | 9.37 | 9.37 | -2.62% | 6,157,823 |
| Mar 20, 2026 | 9.83 | 9.90 | 9.60 | 9.62 | 9.62 | -1.84% | 11,060,244 |
| Mar 19, 2026 | 9.85 | 9.91 | 9.80 | 9.80 | 9.80 | -1.45% | 3,430,220 |
| Mar 18, 2026 | 10.10 | 10.10 | 9.88 | 9.95 | 9.95 | -1.48% | 4,550,268 |
| Mar 17, 2026 | 10.03 | 10.16 | 10.01 | 10.10 | 10.10 | 0.80% | 2,418,550 |
| Mar 16, 2026 | 9.98 | 10.07 | 9.92 | 10.02 | 10.02 | -0.05% | 3,015,758 |
| Mar 13, 2026 | 9.85 | 10.07 | 9.84 | 10.02 | 10.02 | 1.15% | 3,014,500 |
| Mar 12, 2026 | 9.75 | 9.92 | 9.64 | 9.91 | 9.91 | 1.35% | 3,545,129 |
| Mar 11, 2026 | 9.84 | 9.84 | 9.73 | 9.77 | 9.77 | -0.81% | 3,160,096 |
| Mar 10, 2026 | 9.86 | 9.91 | 9.81 | 9.85 | 9.85 | 0.61% | 3,972,608 |
| Mar 9, 2026 | 9.77 | 9.82 | 9.60 | 9.79 | 9.79 | -0.95% | 4,443,166 |
| Mar 6, 2026 | 9.87 | 9.95 | 9.82 | 9.89 | 9.89 | 0.37% | 4,135,080 |
| Mar 5, 2026 | 9.87 | 9.95 | 9.83 | 9.85 | 9.85 | 0.24% | 4,540,614 |
| Mar 4, 2026 | 9.80 | 9.90 | 9.77 | 9.83 | 9.83 | 0.49% | 4,180,669 |
| Mar 3, 2026 | 10.06 | 10.10 | 9.73 | 9.78 | 9.78 | -3.79% | 5,723,580 |
| Mar 2, 2026 | 10.20 | 10.25 | 10.05 | 10.17 | 10.17 | -0.34% | 4,924,839 |
| Feb 27, 2026 | 10.12 | 10.24 | 10.07 | 10.20 | 10.20 | 0.94% | 6,837,740 |
| Feb 26, 2026 | 10.07 | 10.16 | 10.03 | 10.11 | 10.11 | 0.35% | 2,644,101 |
| Feb 25, 2026 | 10.05 | 10.10 | 9.99 | 10.07 | 10.07 | 0.40% | 4,561,903 |
| Feb 24, 2026 | 10.03 | 10.15 | 10.01 | 10.03 | 10.03 | 0.34% | 3,617,284 |
| Feb 23, 2026 | 9.91 | 10.02 | 9.85 | 10.00 | 10.00 | 0.97% | 3,500,454 |
| Feb 20, 2026 | 9.83 | 9.90 | 9.76 | 9.90 | 9.90 | 0.98% | 3,160,573 |
| Feb 19, 2026 | 9.70 | 9.83 | 9.58 | 9.80 | 9.80 | -1.03% | 4,535,094 |
| Feb 18, 2026 | 10.06 | 10.13 | 9.89 | 9.91 | 9.91 | -1.68% | 3,420,122 |
| Feb 17, 2026 | 10.00 | 10.14 | 10.00 | 10.08 | 10.08 | 0.89% | 3,063,680 |
| Feb 16, 2026 | 9.91 | 10.01 | 9.88 | 9.99 | 9.99 | 0.16% | 2,270,287 |
| Feb 13, 2026 | 9.88 | 10.01 | 9.80 | 9.97 | 9.97 | 0.95% | 4,569,295 |
| Feb 12, 2026 | 9.71 | 9.88 | 9.60 | 9.88 | 9.88 | 1.77% | 4,354,772 |
| Feb 11, 2026 | 9.55 | 9.74 | 9.53 | 9.70 | 9.70 | 1.63% | 4,244,452 |
| Feb 10, 2026 | 9.47 | 9.55 | 9.43 | 9.55 | 9.55 | 0.89% | 3,462,550 |
| Feb 9, 2026 | 9.47 | 9.49 | 9.37 | 9.46 | 9.46 | -0.15% | 3,636,844 |
| Feb 6, 2026 | 9.35 | 9.49 | 9.35 | 9.48 | 9.48 | 1.39% | 4,958,194 |
| Feb 5, 2026 | 9.39 | 9.41 | 9.30 | 9.35 | 9.35 | -0.23% | 4,355,182 |
| Feb 4, 2026 | 9.16 | 9.41 | 9.15 | 9.37 | 9.37 | 2.34% | 4,693,956 |
| Feb 3, 2026 | 9.09 | 9.20 | 9.06 | 9.16 | 9.16 | 0.73% | 3,665,884 |
| Feb 2, 2026 | 9.17 | 9.21 | 9.06 | 9.09 | 9.09 | -0.39% | 3,509,898 |
| Jan 30, 2026 | 9.06 | 9.18 | 9.06 | 9.13 | 9.13 | 0.68% | 3,632,672 |
| Jan 29, 2026 | 9.08 | 9.15 | 9.05 | 9.06 | 9.06 | -0.31% | 3,376,578 |
| Jan 28, 2026 | 8.99 | 9.13 | 8.95 | 9.09 | 9.09 | 0.93% | 2,762,427 |
| Jan 27, 2026 | 8.95 | 9.05 | 8.92 | 9.01 | 9.01 | 0.81% | 2,624,072 |
| Jan 26, 2026 | 9.04 | 9.04 | 8.92 | 8.94 | 8.94 | -0.42% | 3,483,634 |
| Jan 23, 2026 | 8.96 | 8.99 | 8.89 | 8.97 | 8.97 | -0.16% | 2,833,025 |
| Jan 22, 2026 | 8.99 | 9.07 | 8.97 | 8.99 | 8.99 | 0.49% | 3,179,046 |
| Jan 21, 2026 | 9.08 | 9.09 | 8.94 | 8.94 | 8.94 | -1.56% | 4,412,044 |
| Jan 20, 2026 | 9.22 | 9.25 | 9.08 | 9.09 | 9.09 | -1.79% | 3,334,177 |
| Jan 19, 2026 | 9.27 | 9.30 | 9.22 | 9.25 | 9.25 | -0.19% | 2,911,079 |
| Jan 16, 2026 | 9.21 | 9.27 | 9.19 | 9.27 | 9.27 | 0.67% | 3,064,554 |
| Jan 15, 2026 | 9.15 | 9.25 | 9.10 | 9.21 | 9.21 | 0.50% | 2,593,220 |
| Jan 14, 2026 | 9.07 | 9.16 | 9.05 | 9.16 | 9.16 | 1.73% | 4,593,909 |
| Jan 13, 2026 | 9.22 | 9.22 | 9.00 | 9.01 | 9.01 | -2.36% | 4,456,014 |
| Jan 12, 2026 | 9.38 | 9.39 | 9.22 | 9.22 | 9.22 | -1.89% | 3,599,698 |
| Jan 9, 2026 | 9.38 | 9.40 | 9.31 | 9.40 | 9.40 | -0.02% | 3,090,388 |
| Jan 8, 2026 | 9.38 | 9.44 | 9.34 | 9.40 | 9.40 | 0.26% | 2,377,687 |
| Jan 7, 2026 | 9.30 | 9.44 | 9.26 | 9.38 | 9.38 | 1.54% | 4,274,893 |
| Jan 6, 2026 | 9.10 | 9.28 | 9.08 | 9.24 | 9.24 | 1.70% | 3,108,311 |
| Jan 5, 2026 | 9.03 | 9.14 | 8.96 | 9.08 | 9.08 | 0.07% | 2,755,550 |
| Jan 2, 2026 | 9.04 | 9.09 | 8.99 | 9.08 | 9.08 | 0.27% | 1,849,367 |
| Dec 30, 2025 | 9.00 | 9.08 | 8.99 | 9.05 | 9.05 | 0.51% | 1,977,294 |
| Dec 29, 2025 | 9.00 | 9.05 | 8.96 | 9.01 | 9.01 | 0.13% | 1,829,823 |
| Dec 23, 2025 | 8.94 | 9.00 | 8.92 | 9.00 | 9.00 | 0.85% | 1,642,885 |
| Dec 22, 2025 | 8.92 | 8.95 | 8.85 | 8.92 | 8.92 | -0.78% | 2,137,624 |
| Dec 19, 2025 | 8.91 | 9.02 | 8.87 | 8.99 | 8.99 | 1.28% | 8,182,122 |
| Dec 18, 2025 | 8.89 | 8.91 | 8.85 | 8.88 | 8.88 | -0.20% | 3,408,113 |
| Dec 17, 2025 | 8.80 | 8.93 | 8.80 | 8.89 | 8.89 | 1.11% | 3,582,261 |
| Dec 16, 2025 | 8.86 | 8.88 | 8.80 | 8.80 | 8.80 | -0.61% | 3,457,004 |
| Dec 15, 2025 | 8.85 | 8.93 | 8.83 | 8.85 | 8.85 | 0.25% | 3,986,627 |
| Dec 12, 2025 | 8.72 | 8.83 | 8.71 | 8.83 | 8.83 | 1.35% | 2,900,290 |
| Dec 11, 2025 | 8.80 | 8.80 | 8.70 | 8.71 | 8.71 | -1.29% | 3,732,460 |
| Dec 10, 2025 | 8.89 | 8.91 | 8.79 | 8.82 | 8.82 | -0.90% | 2,674,231 |
| Dec 9, 2025 | 8.92 | 8.97 | 8.88 | 8.90 | 8.90 | -0.22% | 2,557,016 |
| Dec 8, 2025 | 8.95 | 9.00 | 8.91 | 8.92 | 8.92 | -0.58% | 1,919,114 |
| Dec 5, 2025 | 8.93 | 9.01 | 8.91 | 8.98 | 8.98 | -0.09% | 2,781,145 |
| Dec 4, 2025 | 8.99 | 9.01 | 8.95 | 8.98 | 8.98 | -0.29% | 3,625,598 |
| Dec 3, 2025 | 9.06 | 9.11 | 8.97 | 9.01 | 9.01 | -1.03% | 3,608,229 |
| Dec 2, 2025 | 9.07 | 9.15 | 9.05 | 9.10 | 9.10 | 0.69% | 2,710,497 |
| Dec 1, 2025 | 9.07 | 9.11 | 9.04 | 9.04 | 9.04 | -0.51% | 2,707,979 |