Skip to main content
Terna S.p.A. (VIE:TRN)
Austria flag Austria · Delayed Price · Currency is EUR
8.98
+0.02 (0.22%)
At close: Dec 5, 2025

Terna Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20258.958.988.938.98-0.22%-
Dec 4, 20259.009.008.968.968.96-0.56%-
Dec 3, 20259.079.079.019.019.01-1.12%-
Dec 2, 20259.079.149.079.119.110.35%-
Dec 1, 20259.089.089.069.089.080.20%-
Nov 28, 20259.059.069.049.069.060.04%-
Nov 27, 20259.079.079.049.069.060.42%-
Nov 26, 20258.959.028.959.029.020.96%-
Nov 25, 20259.029.028.938.938.93-1.04%-
Nov 24, 20259.039.039.009.039.03-1.68%-
Nov 21, 20259.199.199.149.189.061.06%-
Nov 20, 20259.079.089.069.088.97-0.18%-
Nov 19, 20259.089.109.039.108.980.29%-
Nov 18, 20259.099.099.009.078.96-0.02%-
Nov 17, 20259.019.089.019.088.961.57%-
Nov 14, 20258.949.028.948.948.82-0.62%-
Nov 13, 20259.089.108.998.998.88-0.07%-
Nov 12, 20259.059.058.969.008.88-0.62%-
Nov 11, 20259.049.069.049.058.940.76%-
Nov 10, 20258.969.018.968.998.870.33%-
Nov 7, 20259.029.028.968.968.84-0.09%-
Nov 6, 20259.029.028.968.968.85-0.11%-
Nov 5, 20258.968.978.948.978.860.52%-
Nov 4, 20258.958.958.878.938.810.84%-
Nov 3, 20258.898.898.858.858.74-0.47%-
Oct 31, 20259.039.038.908.908.78-0.56%-
Oct 30, 20259.009.008.958.958.83-0.89%-
Oct 29, 20259.039.049.039.038.91-0.15%-
Oct 28, 20259.049.069.029.048.920.51%-
Oct 27, 20258.978.998.978.998.88-0.88%-
Oct 24, 20259.059.079.029.078.96-0.18%-
Oct 23, 20259.109.109.059.098.97-0.02%-
Oct 22, 20259.139.179.099.098.97-0.26%-
Oct 21, 20259.049.129.049.129.000.89%-
Oct 20, 20259.019.089.019.048.920.20%-
Oct 17, 20258.969.028.929.028.901.28%-
Oct 16, 20258.938.938.908.908.791.18%-
Oct 15, 20258.918.918.808.808.69-1.28%-
Oct 14, 20258.858.918.858.918.800.86%-
Oct 13, 20258.888.888.848.848.72-0.34%-
Oct 10, 20258.828.878.828.878.750.70%-
Oct 9, 20258.718.818.718.818.691.52%-
Oct 8, 20258.668.678.648.678.561.02%-
Oct 7, 20258.608.608.558.598.470.40%-
Oct 6, 20258.568.588.558.558.44-0.40%-
Oct 3, 20258.558.598.558.598.471.27%-
Oct 2, 20258.598.598.488.488.37-1.00%-
Oct 1, 20258.688.688.518.568.45-0.16%-
Sep 30, 20258.548.588.528.588.47-0.26%-
Sep 29, 20258.588.608.498.608.490.49%-
Sep 26, 20258.528.568.528.568.450.42%-
Sep 25, 20258.448.528.448.528.410.76%-
Sep 24, 20258.488.488.458.468.35-0.61%-
Sep 23, 20258.538.538.518.518.401.60%-
Sep 22, 20258.318.408.318.388.271.40%-
Sep 19, 20258.358.358.268.268.15-0.63%-
Sep 18, 20258.398.398.318.318.20-1.14%-
Sep 17, 20258.388.418.388.418.30-0.26%-
Sep 16, 20258.508.508.438.438.32-0.68%-
Sep 15, 20258.488.518.488.498.380.26%-
Sep 12, 20258.498.528.478.478.36-0.14%-
Sep 11, 20258.528.528.488.488.37-0.02%-
Sep 10, 20258.488.518.488.488.37-0.16%-
Sep 9, 20258.548.548.498.498.38-0.14%-
Sep 8, 20258.558.558.518.518.400.02%-
Sep 5, 20258.458.508.458.508.390.02%-
Sep 4, 20258.388.528.388.508.392.24%-
Sep 3, 20258.348.348.318.328.21-0.26%-
Sep 2, 20258.478.478.348.348.23-2.09%-
Sep 1, 20258.598.598.528.528.41-1.14%-
Aug 29, 20258.658.658.618.618.500.02%-
Aug 28, 20258.688.688.608.618.50-1.01%-
Aug 27, 20258.608.708.608.708.591.35%-
Aug 26, 20258.608.608.588.588.47-0.51%-
Aug 25, 20258.648.658.638.638.52-0.99%-
Aug 22, 20258.708.718.708.718.600.25%-
Aug 21, 20258.698.698.678.698.580.56%-
Aug 20, 20258.628.648.618.648.530.49%-
Aug 19, 20258.608.638.608.608.490.09%-
Aug 18, 20258.638.678.598.598.480.54%-
Aug 15, 20258.608.608.558.558.440.42%-
Aug 14, 20258.518.578.518.518.400.07%-
Aug 13, 20258.518.518.508.518.400.47%-
Aug 12, 20258.518.538.478.478.360.24%-
Aug 11, 20258.538.538.438.458.34-0.87%-
Aug 8, 20258.538.558.528.528.410.92%-
Aug 7, 20258.488.488.448.448.33-0.87%-
Aug 6, 20258.518.528.498.528.41-0.07%-
Aug 5, 20258.518.528.488.528.410.47%-
Aug 4, 20258.478.508.478.488.370.57%-
Aug 1, 20258.368.438.358.438.320.55%-
Jul 31, 20258.388.398.378.398.280.12%-
Jul 30, 20258.418.418.378.388.27-0.57%-
Jul 29, 20258.428.498.428.438.32-0.26%-
Jul 28, 20258.488.488.458.458.340.02%-
Jul 25, 20258.468.468.408.458.340.19%-
Jul 24, 20258.478.478.438.438.32-0.82%-
Jul 23, 20258.598.598.508.508.39-1.64%-
Jul 22, 20258.568.648.568.648.531.60%-
Jul 21, 20258.558.558.518.518.40-0.28%-