Skip to main content
Terna S.p.A. (VIE:TRN)
Austria flag Austria · Delayed Price · Currency is EUR
10.11
-0.12 (-1.17%)
Last updated: Apr 29, 2026, 11:00 AM CET

Terna Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202610.2010.2610.2010.24-0.44%-
Apr 27, 202610.1810.2410.1810.1910.190.15%-
Apr 24, 202610.2410.2410.1810.1810.18-0.39%-
Apr 23, 202610.1210.2310.1210.2210.220.54%-
Apr 22, 202610.0810.1610.0810.1610.160.54%-
Apr 21, 202610.1010.1510.1010.1110.110.30%-
Apr 20, 202610.0510.0910.0510.0810.081.11%-
Apr 17, 202610.1010.109.969.969.96-1.88%-
Apr 16, 202610.2010.2010.1210.1610.16-0.68%-
Apr 15, 202610.2310.2310.2010.2310.230.39%-
Apr 14, 202610.2310.2310.1910.1910.19-0.97%-
Apr 13, 202610.2810.3310.2710.2910.290.59%-
Apr 10, 202610.3110.3110.2210.2310.230.44%-
Apr 9, 202610.1810.1910.1810.1810.181.60%-
Apr 8, 202610.2310.239.9410.0210.02-0.25%-
Apr 7, 202610.0510.0810.0410.0510.050.15%-
Apr 2, 20269.9210.039.9210.0310.030.74%-
Apr 1, 20269.9710.029.969.969.960.79%-
Mar 31, 20269.929.939.889.889.880.82%-
Mar 30, 20269.649.809.649.809.802.19%-
Mar 27, 20269.619.619.489.599.591.40%-
Mar 26, 20269.549.549.409.469.46-1.50%-
Mar 25, 20269.519.629.519.609.601.65%-
Mar 24, 20269.439.449.389.449.44-0.40%-
Mar 23, 20269.469.519.399.489.48-2.03%1,100
Mar 20, 20269.889.889.689.689.68-1.47%-
Mar 19, 20269.899.899.829.829.82-1.11%-
Mar 18, 202610.0610.069.939.939.93-1.91%-
Mar 17, 202610.1010.1310.1010.1310.130.70%-
Mar 16, 20269.9910.069.9910.0610.060.25%-
Mar 13, 20269.8610.039.8610.0310.031.23%-
Mar 12, 20269.689.919.689.919.911.58%-
Mar 11, 20269.809.809.759.759.75-1.05%-
Mar 10, 20269.869.889.849.869.860.61%-
Mar 9, 20269.629.809.629.809.80-0.85%-
Mar 6, 20269.879.899.869.889.88-0.02%-
Mar 5, 20269.899.939.889.889.880.06%-
Mar 4, 20269.839.889.839.889.880.84%-
Mar 3, 202610.0310.039.809.809.80-3.49%-
Mar 2, 202610.1710.2210.1510.1510.15-0.20%-
Feb 27, 202610.1310.1710.1210.1710.170.84%-
Feb 26, 202610.1010.1410.0910.0910.090.55%-
Feb 25, 202610.0410.0710.0310.0310.03-1.08%-
Feb 24, 202610.1410.1610.1410.1410.141.93%-
Feb 23, 20269.869.969.869.959.950.71%-
Feb 20, 20269.799.889.799.889.881.25%-
Feb 19, 20269.799.799.739.769.76-3.12%-
Feb 18, 202610.0710.1410.0710.0710.07-0.44%-
Feb 17, 202610.0410.1410.0410.1210.121.50%-
Feb 16, 20269.899.989.899.979.970.04%-
Feb 13, 20269.869.969.869.969.961.26%-
Feb 12, 20269.699.849.639.849.841.55%-
Feb 11, 20269.569.699.569.699.692.13%-
Feb 10, 20269.469.499.469.499.491.09%-
Feb 9, 20269.439.439.389.389.38-0.97%-
Feb 6, 20269.399.489.399.489.481.54%-
Feb 5, 20269.339.369.309.339.33-0.70%-
Feb 4, 20269.189.409.189.409.403.39%-
Feb 3, 20269.089.119.089.099.09-1.22%-
Feb 2, 20269.189.209.179.209.200.37%-
Jan 30, 20269.149.179.149.179.170.39%-
Jan 29, 20269.069.139.069.139.131.20%-
Jan 28, 20268.989.028.969.029.020.16%-
Jan 27, 20268.939.018.939.019.010.72%-
Jan 26, 20269.019.018.948.958.950.31%-
Jan 23, 20268.968.968.928.928.92-1.35%-
Jan 22, 20268.989.048.989.049.040.98%-
Jan 21, 20269.079.078.958.958.95-2.31%-
Jan 20, 20269.199.199.159.169.16-1.21%-
Jan 19, 20269.299.299.249.289.280.72%-
Jan 16, 20269.229.239.219.219.210.11%-
Jan 15, 20269.119.209.119.209.201.14%-
Jan 14, 20269.119.139.089.109.100.26%-
Jan 13, 20269.239.239.079.079.07-2.62%-
Jan 12, 20269.369.369.279.329.32-0.04%-
Jan 9, 20269.339.359.329.329.32-1.10%-
Jan 8, 20269.439.439.389.429.420.53%-
Jan 7, 20269.289.439.289.379.371.43%-
Jan 6, 20269.119.249.119.249.241.45%-
Jan 5, 20269.029.119.019.119.110.46%-
Jan 2, 20269.069.079.029.079.070.44%-
Dec 30, 20259.019.039.019.039.030.09%-
Dec 29, 20258.999.028.999.029.020.74%-
Dec 23, 20258.928.958.928.958.951.08%-
Dec 22, 20258.938.938.868.868.86-0.85%-
Dec 19, 20258.908.948.908.938.930.61%-
Dec 18, 20258.878.898.878.888.88-0.29%-
Dec 17, 20258.828.928.828.918.910.38%-
Dec 16, 20258.838.878.838.878.870.38%-
Dec 15, 20258.878.898.848.848.841.05%-
Dec 12, 20258.728.758.728.758.750.14%-
Dec 11, 20258.758.758.738.738.73-1.06%-
Dec 10, 20258.858.858.838.838.83-0.96%-
Dec 9, 20258.918.968.918.918.91-0.45%-
Dec 8, 20258.988.998.958.958.95-0.27%-
Dec 5, 20258.958.988.938.988.980.22%-
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%-