Skip to main content
Terna S.p.A. (FRA:UEI)
Germany flag Germany · Delayed Price · Currency is EUR
8.94
+0.03 (0.29%)
At close: Dec 5, 2025

Terna Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20258.978.978.878.91--0.04%-
Dec 4, 20259.009.008.918.918.91-0.96%75
Dec 3, 20259.079.079.009.009.00-0.71%-
Dec 2, 20259.009.169.009.069.060.33%55
Dec 1, 20259.019.129.019.039.030.20%2
Nov 28, 20259.009.028.979.029.020.11%334
Nov 27, 20259.019.039.019.019.010.40%-
Nov 26, 20258.998.998.908.978.970.97%-
Nov 25, 20258.958.958.888.888.88-1.00%-
Nov 24, 20259.019.138.948.978.97-1.84%525
Nov 21, 20259.019.149.019.149.021.17%-
Nov 20, 20258.999.048.989.048.92-0.20%-
Nov 19, 20259.049.058.959.058.94-0.75%-
Nov 18, 20258.989.128.989.129.000.04%330
Nov 17, 20258.949.128.949.129.002.61%200
Nov 14, 20258.859.008.858.898.77-0.38%-
Nov 13, 20258.959.098.928.928.80-0.34%18
Nov 12, 20259.019.028.958.958.83-1.54%510
Nov 11, 20258.989.098.989.098.971.22%141
Nov 10, 20258.988.988.918.988.860.22%490
Nov 7, 20258.958.968.948.968.840.49%10
Nov 6, 20258.958.968.928.928.80-0.11%1,565
Nov 5, 20258.908.938.908.938.810.45%-
Nov 4, 20258.788.898.778.898.770.77%-
Nov 3, 20258.778.908.778.828.70-0.38%95
Oct 31, 20258.878.888.858.858.74-0.58%-
Oct 30, 20258.978.978.908.908.79-0.89%2,170
Oct 29, 20259.029.028.958.988.87-0.11%-
Oct 28, 20258.948.998.948.998.880.54%-
Oct 27, 20259.029.028.918.958.83-0.93%230
Oct 24, 20259.059.059.009.038.91-0.44%-
Oct 23, 20259.069.079.009.078.95-0.22%190
Oct 22, 20259.099.129.099.098.97-160
Oct 21, 20258.969.168.969.098.970.58%65
Oct 20, 20259.029.048.969.048.920.78%-
Oct 17, 20258.868.988.868.978.851.22%744
Oct 16, 20258.878.888.868.868.741.23%1,196
Oct 15, 20258.878.878.758.758.64-1.22%-
Oct 14, 20258.738.868.738.868.740.75%-
Oct 13, 20258.838.838.798.798.68-0.29%-
Oct 10, 20258.758.828.758.828.70-0.43%-
Oct 9, 20258.668.868.668.868.742.57%860
Oct 8, 20258.578.648.578.648.521.10%-
Oct 7, 20258.558.558.538.548.43-0.65%-
Oct 6, 20258.508.608.508.608.490.68%8
Oct 3, 20258.508.548.508.548.431.23%-
Oct 2, 20258.568.568.448.448.33-2.09%285
Oct 1, 20258.588.638.558.628.500.94%2,450
Sep 30, 20258.498.588.458.548.420.83%450
Sep 29, 20258.638.638.478.478.36-0.47%10
Sep 26, 20258.458.528.458.518.400.33%-
Sep 25, 20258.388.488.388.488.370.81%-
Sep 24, 20258.398.448.398.418.30-1.06%-
Sep 23, 20258.378.568.378.508.391.94%142
Sep 22, 20258.288.348.268.348.231.46%325
Sep 19, 20258.268.308.228.228.11-0.77%400
Sep 18, 20258.378.378.288.288.17-1.03%-
Sep 17, 20258.398.418.348.378.26-0.33%50
Sep 16, 20258.488.488.408.408.29-0.50%-
Sep 15, 20258.568.568.428.448.33-1.56%240
Sep 12, 20258.428.578.428.578.461.64%400
Sep 11, 20258.428.498.428.438.32--
Sep 10, 20258.418.558.418.438.32-0.09%200
Sep 9, 20258.608.608.448.448.33-0.24%100
Sep 8, 20258.488.498.468.468.35--
Sep 5, 20258.438.468.428.468.35-0.21%-
Sep 4, 20258.318.568.318.488.372.56%475
Sep 3, 20258.318.318.278.278.16-0.51%400
Sep 2, 20258.448.448.318.318.20-1.94%200
Sep 1, 20258.578.618.478.478.36-1.07%15
Aug 29, 20258.588.608.578.578.45-0.05%-
Aug 28, 20258.668.668.578.578.46-0.51%-
Aug 27, 20258.508.628.508.618.500.89%-
Aug 26, 20258.578.588.548.548.43-0.54%5
Aug 25, 20258.618.618.588.588.47-0.97%-
Aug 22, 20258.658.678.648.678.550.37%-
Aug 21, 20258.638.648.638.648.520.51%-
Aug 20, 20258.538.598.538.598.480.37%-
Aug 19, 20258.588.588.558.568.45-0.81%5
Aug 18, 20258.528.638.528.638.52-0.02%72
Aug 15, 20258.588.638.468.638.521.89%7
Aug 14, 20258.438.618.438.478.360.07%1,000
Aug 13, 20258.558.558.438.478.360.52%47,014
Aug 12, 20258.438.468.428.428.310.24%-
Aug 11, 20258.518.518.408.408.29-0.94%100
Aug 8, 20258.448.508.448.488.370.90%-
Aug 7, 20258.468.478.418.418.30-0.85%-
Aug 6, 20258.628.628.468.488.37-15
Aug 5, 20258.448.498.418.488.370.45%3
Aug 4, 20258.388.468.388.448.330.57%-
Aug 1, 20258.398.398.348.398.280.60%80
Jul 31, 20258.348.358.348.348.230.22%-
Jul 30, 20258.378.378.328.328.22-0.79%-
Jul 29, 20258.378.448.378.398.28-0.07%385
Jul 28, 20258.448.468.408.408.29--
Jul 25, 20258.418.458.408.408.290.17%420
Jul 24, 20258.398.398.388.388.27-0.90%-
Jul 23, 20258.588.588.468.468.35-1.56%-
Jul 22, 20258.498.598.498.598.481.51%-
Jul 21, 20258.508.508.468.468.35-0.21%235