Terna S.p.A. TRN
MIL · Italy · Utilities
€9.14-0.05 (-0.59%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €9.19 | -0.02% | €9.21 | €9.35 | €9.15 | 6.35M |
| 2026-09-29 | €9.19 | +0.15% | €9.16 | €9.24 | €9.14 | 3.47M |
| 2026-09-28 | €9.18 | +0.07% | €9.24 | €9.28 | €9.18 | 2.32M |
| 2026-09-25 | €9.17 | +0.22% | €9.19 | €9.28 | €9.16 | 2.48M |
| 2026-09-24 | €9.15 | -0.59% | €9.20 | €9.30 | €9.15 | 4.76M |
| 2026-09-23 | €9.21 | -1.16% | €9.36 | €9.36 | €9.21 | 2.96M |
| 2026-09-22 | €9.32 | -0.83% | €9.35 | €9.42 | €9.28 | 4.62M |
| 2026-09-21 | €9.39 | +0.73% | €9.32 | €9.39 | €9.28 | 2.13M |
| 2026-09-18 | €9.33 | -1.00% | €9.37 | €9.39 | €9.30 | 11.69M |
| 2026-09-17 | €9.42 | +1.66% | €9.27 | €9.43 | €9.25 | 4.14M |
| 2026-09-16 | €9.27 | +0.35% | €9.25 | €9.30 | €9.16 | 5.70M |
| 2026-09-15 | €9.23 | +2.87% | €8.97 | €9.23 | €8.89 | 5.47M |
| 2026-09-14 | €8.98 | -2.48% | €9.22 | €9.26 | €8.98 | 5.10M |
| 2026-09-11 | €9.20 | -0.11% | €9.22 | €9.27 | €9.16 | 3.94M |
| 2026-09-10 | €9.21 | -0.39% | €9.28 | €9.33 | €9.18 | 4.12M |
| 2026-09-09 | €9.25 | -0.98% | €9.31 | €9.42 | €9.20 | 4.27M |
| 2026-09-08 | €9.34 | -0.26% | €9.34 | €9.34 | €9.24 | 4.41M |
| 2026-09-07 | €9.37 | -0.78% | €9.41 | €9.46 | €9.33 | 2.61M |
| 2026-09-04 | €9.44 | -0.51% | €9.45 | €9.48 | €9.39 | 3.82M |
| 2026-09-03 | €9.49 | -0.23% | €9.53 | €9.55 | €9.37 | 3.72M |
| 2026-09-02 | €9.51 | -1.49% | €9.68 | €9.72 | €9.49 | 3.26M |
| 2026-09-01 | €9.65 | -0.92% | €9.77 | €9.81 | €9.63 | 3.28M |
| 2026-08-31 | €9.74 | -0.45% | €9.78 | €9.80 | €9.74 | 8.48M |
| 2026-08-28 | €9.79 | +1.05% | €9.73 | €9.82 | €9.72 | 2.25M |
| 2026-08-27 | €9.69 | -2.10% | €9.88 | €9.92 | €9.63 | 3.89M |
| 2026-08-26 | €9.89 | +0.04% | €9.90 | €9.93 | €9.86 | 1.86M |
| 2026-08-25 | €9.89 | +0.61% | €9.86 | €9.93 | €9.83 | 1.63M |
| 2026-08-24 | €9.83 | +0.08% | €9.84 | €9.90 | €9.83 | 2.15M |
| 2026-08-21 | €9.82 | -0.06% | €9.83 | €9.91 | €9.82 | 2.45M |
| 2026-08-20 | €9.83 | +0.92% | €9.82 | €9.88 | €9.79 | 2.00M |
| 2026-08-19 | €9.74 | -0.53% | €9.81 | €9.85 | €9.74 | 2.11M |
| 2026-08-18 | €9.79 | +0.47% | €9.77 | €9.83 | €9.71 | 2.93M |
| 2026-08-17 | €9.74 | -0.14% | €9.74 | €9.80 | €9.72 | 2.26M |
| 2026-08-14 | €9.76 | -1.11% | €9.88 | €9.88 | €9.71 | 3.63M |
| 2026-08-13 | €9.87 | +0.37% | €9.83 | €9.88 | €9.80 | 2.84M |
| 2026-08-12 | €9.83 | -0.30% | €9.92 | €9.92 | €9.76 | 3.39M |
| 2026-08-11 | €9.86 | -0.38% | €9.92 | €9.96 | €9.81 | 3.14M |
| 2026-08-10 | €9.90 | -1.74% | €10.05 | €10.09 | €9.90 | 3.50M |
| 2026-08-07 | €10.07 | +0.25% | €10.07 | €10.11 | €9.94 | 2.91M |
| 2026-08-06 | €10.05 | +0.30% | €10.08 | €10.11 | €10.03 | 2.15M |
| 2026-08-05 | €10.02 | -0.35% | €10.12 | €10.17 | €10.02 | 3.37M |
| 2026-08-04 | €10.06 | +0.20% | €10.06 | €10.18 | €10.02 | 4.31M |
| 2026-08-03 | €10.03 | +0.63% | €9.97 | €10.11 | €9.90 | 3.57M |
| 2026-07-31 | €9.97 | -0.48% | €10.05 | €10.10 | €9.89 | 6.20M |
| 2026-07-30 | €10.02 | -0.89% | €10.09 | €10.13 | €9.97 | 4.15M |
| 2026-07-29 | €10.11 | -1.12% | €10.19 | €10.27 | €10.08 | 4.19M |
| 2026-07-28 | €10.23 | -1.02% | €10.39 | €10.41 | €10.23 | 4.23M |
| 2026-07-27 | €10.33 | -0.39% | €10.40 | €10.40 | €10.27 | 2.44M |
| 2026-07-24 | €10.37 | 0.00% | €10.36 | €10.39 | €10.30 | 3.36M |
| 2026-07-23 | €10.37 | +0.44% | €10.31 | €10.38 | €10.29 | 3.84M |
| 2026-07-22 | €10.32 | +1.32% | €10.21 | €10.34 | €10.15 | 3.42M |
| 2026-07-21 | €10.19 | -0.34% | €10.22 | €10.23 | €10.13 | 3.43M |
| 2026-07-20 | €10.23 | -1.21% | €10.30 | €10.35 | €10.18 | 3.05M |
| 2026-07-17 | €10.35 | +2.88% | €10.15 | €10.36 | €10.13 | 5.84M |
| 2026-07-16 | €10.06 | -0.74% | €10.09 | €10.12 | €10.02 | 3.95M |
| 2026-07-15 | €10.14 | -1.89% | €10.32 | €10.32 | €10.10 | 4.12M |
| 2026-07-14 | €10.33 | +0.73% | €10.23 | €10.34 | €10.23 | 2.47M |
| 2026-07-13 | €10.26 | +0.10% | €10.29 | €10.29 | €10.22 | 2.28M |
| 2026-07-10 | €10.24 | +0.49% | €10.16 | €10.24 | €10.15 | 3.09M |
| 2026-07-09 | €10.19 | -0.44% | €10.22 | €10.26 | €10.17 | 2.44M |
| 2026-07-08 | €10.24 | +0.05% | €10.23 | €10.28 | €10.15 | 2.90M |
| 2026-07-07 | €10.23 | +0.94% | €10.19 | €10.31 | €10.13 | 2.98M |
| 2026-07-06 | €10.14 | -1.55% | €10.31 | €10.35 | €10.14 | 2.67M |
| 2026-07-03 | €10.30 | +0.83% | €10.28 | €10.35 | €10.22 | 2.25M |
| 2026-07-02 | €10.22 | +1.19% | €10.13 | €10.26 | €10.09 | 4.23M |
| 2026-07-01 | €10.10 | -1.42% | €10.29 | €10.29 | €10.04 | 3.71M |
| 2026-06-30 | €10.24 | -0.39% | €10.28 | €10.35 | €10.23 | 3.65M |
| 2026-06-29 | €10.28 | +0.15% | €10.29 | €10.35 | €10.26 | 3.22M |
| 2026-06-26 | €10.27 | +0.44% | €10.24 | €10.31 | €10.18 | 3.25M |
| 2026-06-25 | €10.22 | +0.54% | €10.18 | €10.27 | €10.14 | 4.17M |
| 2026-06-24 | €10.16 | +0.25% | €10.13 | €10.18 | €10.10 | 4.28M |
| 2026-06-23 | €10.14 | +0.05% | €10.16 | €10.18 | €10.01 | 4.72M |
| 2026-06-22 | €10.14 | -1.98% | €10.06 | €10.14 | €9.92 | 5.44M |
| 2026-06-19 | €10.34 | -0.43% | €10.40 | €10.41 | €10.24 | 11.26M |
| 2026-06-18 | €10.39 | +1.17% | €10.30 | €10.40 | €10.19 | 5.43M |
| 2026-06-17 | €10.27 | -0.53% | €10.32 | €10.32 | €10.14 | 5.02M |
| 2026-06-16 | €10.32 | +1.78% | €10.19 | €10.36 | €10.16 | 4.00M |
| 2026-06-15 | €10.14 | -1.36% | €10.30 | €10.33 | €10.11 | 4.10M |
| 2026-06-12 | €10.28 | +0.34% | €10.26 | €10.28 | €10.17 | 3.82M |
| 2026-06-11 | €10.24 | +0.84% | €10.16 | €10.33 | €10.15 | 3.64M |
| 2026-06-10 | €10.16 | +0.49% | €10.14 | €10.22 | €10.10 | 3.61M |
| 2026-06-09 | €10.11 | +0.55% | €10.05 | €10.19 | €10.03 | 4.18M |
| 2026-06-08 | €10.06 | +0.05% | €10.07 | €10.19 | €10.06 | 3.54M |
| 2026-06-05 | €10.05 | +1.76% | €10.00 | €10.09 | €9.94 | 4.99M |
| 2026-06-04 | €9.88 | +0.51% | €9.81 | €9.92 | €9.77 | 3.68M |
| 2026-06-03 | €9.83 | +1.72% | €9.70 | €9.83 | €9.64 | 4.84M |
| 2026-06-02 | €9.66 | -0.45% | €9.70 | €9.75 | €9.62 | 1.98M |
| 2026-06-01 | €9.70 | -1.50% | €9.83 | €9.90 | €9.67 | 3.69M |
| 2026-05-29 | €9.85 | 0.00% | €9.87 | €9.94 | €9.85 | 9.68M |
| 2026-05-28 | €9.85 | -0.18% | €9.87 | €9.97 | €9.83 | 2.99M |