Milan - Delayed Quote
EUR
Terna S.p.A. (TRN.MI)
9.60
+0.07
(+0.71%)
At close: October 30 at 5:35:19 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
9.54
9.63
9.54
9.60
9.60
2,736,785
Oct 29, 2026
9.64
9.70
9.38
9.53
9.53
5,839,897
Oct 28, 2026
9.57
9.70
9.57
9.66
9.66
1,874,551
Oct 27, 2026
9.46
9.64
9.46
9.62
9.62
3,348,522
Oct 26, 2026
9.47
9.56
9.45
9.51
9.51
2,019,256
Oct 23, 2026
9.47
9.49
9.37
9.48
9.48
3,426,738
Oct 22, 2026
9.46
9.54
9.43
9.48
9.48
2,761,575
Oct 21, 2026
9.37
9.45
9.33
9.44
9.44
3,106,902
Oct 20, 2026
9.29
9.38
9.29
9.36
9.36
2,474,501
Oct 19, 2026
9.37
9.44
9.27
9.29
9.29
3,089,649
Oct 16, 2026
9.36
9.40
9.32
9.37
9.37
3,038,973
Oct 15, 2026
9.35
9.51
9.35
9.37
9.37
5,312,983
Oct 14, 2026
9.29
9.33
9.23
9.28
9.28
4,001,996
Oct 13, 2026
9.22
9.32
9.22
9.25
9.25
3,044,298
Oct 12, 2026
9.16
9.20
9.12
9.17
9.17
2,729,274
Oct 9, 2026
9.23
9.25
9.09
9.13
9.13
2,974,144
Oct 8, 2026
8.99
9.17
8.99
9.13
9.13
3,618,931
Oct 7, 2026
9.12
9.13
9.00
9.04
9.04
3,530,769
Oct 6, 2026
9.15
9.22
9.07
9.14
9.14
4,844,002
Oct 5, 2026
9.16
9.22
9.07
9.09
9.09
3,555,243
Oct 2, 2026
9.07
9.25
9.06
9.15
9.15
3,690,881
Oct 1, 2026
9.08
9.19
9.05
9.14
9.14
3,200,142
Sep 30, 2026
9.21
9.35
9.15
9.19
9.19
6,354,956
Sep 29, 2026
9.16
9.24
9.14
9.19
9.19
3,472,676
Sep 28, 2026
9.24
9.28
9.18
9.18
9.18
2,320,441
Sep 25, 2026
9.19
9.28
9.16
9.17
9.17
2,480,098
Sep 24, 2026
9.20
9.30
9.15
9.15
9.15
4,759,044
Sep 23, 2026
9.36
9.36
9.21
9.21
9.21
2,962,263
Sep 22, 2026
9.35
9.42
9.28
9.32
9.32
4,622,247
Sep 21, 2026
9.32
9.39
9.28
9.39
9.39
2,127,595
Sep 18, 2026
9.37
9.39
9.30
9.33
9.33
11,693,520
Sep 17, 2026
9.27
9.43
9.25
9.42
9.42
4,137,249
Sep 16, 2026
9.25
9.30
9.16
9.27
9.27
5,704,190
Sep 15, 2026
8.97
9.23
8.89
9.23
9.23
5,474,416
Sep 14, 2026
9.22
9.26
8.98
8.98
8.98
5,103,834
Sep 11, 2026
9.22
9.27
9.16
9.20
9.20
3,938,832
Sep 10, 2026
9.28
9.33
9.18
9.21
9.21
4,118,617
Sep 9, 2026
9.31
9.42
9.20
9.25
9.25
4,266,111
Sep 8, 2026
9.34
9.34
9.24
9.34
9.34
4,412,102
Sep 7, 2026
9.41
9.46
9.33
9.37
9.37
2,614,884
Sep 4, 2026
9.45
9.48
9.39
9.44
9.44
3,816,526
Sep 3, 2026
9.53
9.55
9.37
9.49
9.49
3,716,697
Sep 2, 2026
9.68
9.72
9.49
9.51
9.51
3,255,861
Sep 1, 2026
9.77
9.81
9.63
9.65
9.65
3,283,393
Aug 31, 2026
9.78
9.80
9.74
9.74
9.74
8,475,102
Aug 28, 2026
9.73
9.82
9.72
9.79
9.79
2,253,866
Aug 27, 2026
9.88
9.92
9.63
9.69
9.69
3,889,220
Aug 26, 2026
9.90
9.93
9.86
9.89
9.89
1,864,067
Aug 25, 2026
9.86
9.93
9.83
9.89
9.89
1,631,720
Aug 24, 2026
9.84
9.90
9.83
9.83
9.83
2,149,138
Aug 21, 2026
9.83
9.91
9.82
9.82
9.82
2,445,330
Aug 20, 2026
9.82
9.88
9.79
9.83
9.83
2,004,828
Aug 19, 2026
9.81
9.85
9.74
9.74
9.74
2,106,163
Aug 18, 2026
9.77
9.83
9.71
9.79
9.79
2,928,806
Aug 17, 2026
9.74
9.80
9.72
9.74
9.74
2,261,916
Aug 14, 2026
9.88
9.88
9.71
9.76
9.76
3,629,944
Aug 13, 2026
9.83
9.88
9.80
9.87
9.87
2,841,117
Aug 12, 2026
9.92
9.92
9.76
9.83
9.83
3,388,334
Aug 11, 2026
9.92
9.96
9.81
9.86
9.86
3,143,426
Aug 10, 2026
10.05
10.09
9.90
9.90
9.90
3,498,287
Aug 7, 2026
10.07
10.11
9.94
10.07
10.07
2,906,607
Aug 6, 2026
10.08
10.11
10.03
10.05
10.05
2,154,712
Aug 5, 2026
10.12
10.17
10.02
10.02
10.02
3,369,989
Aug 4, 2026
10.06
10.18
10.02
10.06
10.06
4,310,973
Aug 3, 2026
9.97
10.11
9.90
10.03
10.03
3,570,226
Jul 31, 2026
10.05
10.10
9.89
9.97
9.97
6,203,208
Jul 30, 2026
10.09
10.13
9.97
10.02
10.02
4,152,605
Jul 29, 2026
10.19
10.27
10.08
10.11
10.11
4,189,820
Jul 28, 2026
10.39
10.41
10.23
10.23
10.23
4,231,306
Jul 27, 2026
10.40
10.40
10.27
10.33
10.33
2,435,335
Jul 24, 2026
10.36
10.39
10.30
10.37
10.37
3,355,726
Jul 23, 2026
10.31
10.38
10.29
10.37
10.37
3,835,635
Jul 22, 2026
10.21
10.34
10.15
10.32
10.32
3,424,201
Jul 21, 2026
10.22
10.23
10.13
10.19
10.19
3,426,443
Jul 20, 2026
10.30
10.35
10.18
10.23
10.23
3,053,867
Jul 17, 2026
10.15
10.36
10.13
10.35
10.35
5,843,988
Jul 16, 2026
10.09
10.12
10.02
10.06
10.06
3,948,111
Jul 15, 2026
10.32
10.32
10.10
10.14
10.14
4,117,625
Jul 14, 2026
10.23
10.34
10.23
10.33
10.33
2,466,265
Jul 13, 2026
10.29
10.29
10.22
10.26
10.26
2,284,478
Jul 10, 2026
10.16
10.24
10.15
10.24
10.24
3,088,799
Jul 9, 2026
10.22
10.26
10.17
10.19
10.19
2,435,366
Jul 8, 2026
10.23
10.28
10.15
10.24
10.24
2,901,319
Jul 7, 2026
10.19
10.31
10.13
10.23
10.23
2,979,452
Jul 6, 2026
10.31
10.35
10.14
10.14
10.14
2,673,413
Jul 3, 2026
10.28
10.35
10.22
10.30
10.30
2,250,196
Jul 2, 2026
10.13
10.26
10.09
10.22
10.22
4,227,614
Jul 1, 2026
10.29
10.29
10.04
10.10
10.10
3,711,358
Jun 30, 2026
10.28
10.35
10.23
10.24
10.24
3,654,059
Jun 29, 2026
10.29
10.35
10.26
10.28
10.28
3,217,683
Jun 26, 2026
10.24
10.31
10.18
10.27
10.27
3,252,714
Jun 25, 2026
10.18
10.27
10.14
10.22
10.22
4,174,465
Jun 24, 2026
10.13
10.18
10.10
10.16
10.16
4,284,082
Jun 23, 2026
10.16
10.18
10.01
10.14
10.14
4,723,888
Jun 22, 2026
0.277
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 22, 2026
10.06
10.14
9.92
10.14
10.14
5,440,267
Jun 19, 2026
10.40
10.41
10.24
10.34
10.06
11,262,455
Jun 18, 2026
10.30
10.40
10.19
10.39
10.11
5,431,456
Jun 17, 2026
10.32
10.32
10.14
10.27
9.99
5,018,963
Jun 16, 2026
10.19
10.36
10.16
10.32
10.04
3,998,263
Jun 15, 2026
10.30
10.33
10.11
10.14
9.87
4,099,165
Jun 12, 2026
10.26
10.28
10.17
10.28
10.00
3,816,567
Jun 11, 2026
10.16
10.33
10.15
10.24
9.97
3,641,304
Jun 10, 2026
10.14
10.22
10.10
10.16
9.89
3,607,875
Jun 9, 2026
10.05
10.19
10.03
10.11
9.84
4,178,382
Jun 8, 2026
10.07
10.19
10.06
10.06
9.79
3,539,635
Jun 5, 2026
10.00
10.09
9.94
10.05
9.78
4,985,272
Jun 4, 2026
9.81
9.92
9.77
9.88
9.61
3,676,887
Jun 3, 2026
9.70
9.83
9.64
9.83
9.56
4,837,866
Jun 2, 2026
9.70
9.75
9.62
9.66
9.40
1,977,439
Jun 1, 2026
9.83
9.90
9.67
9.70
9.44
3,685,794
May 29, 2026
9.87
9.94
9.85
9.85
9.59
9,675,346
May 28, 2026
9.87
9.97
9.83
9.85
9.59
2,990,578
May 27, 2026
10.07
10.09
9.86
9.87
9.61
3,389,813
May 26, 2026
10.07
10.19
10.05
10.05
9.78
3,096,642
May 25, 2026
10.04
10.06
10.01
10.06
9.79
1,536,076
May 22, 2026
10.00
10.09
9.95
9.95
9.68
3,752,710
May 21, 2026
9.93
10.09
9.93
10.07
9.80
3,571,189
May 20, 2026
9.85
10.01
9.85
9.97
9.70
2,631,075
May 19, 2026
9.89
9.94
9.84
9.88
9.61
2,887,185
May 18, 2026
9.65
9.82
9.60
9.82
9.56
3,421,986
May 15, 2026
9.97
9.97
9.67
9.67
9.41
3,053,477
May 14, 2026
9.98
10.01
9.91
9.93
9.67
1,682,206
May 13, 2026
9.90
9.96
9.88
9.92
9.65
3,168,157
May 12, 2026
9.99
10.02
9.93
9.95
9.68
3,167,578
May 11, 2026
10.02
10.09
9.94
10.02
9.76
4,184,484
May 8, 2026
9.87
10.11
9.86
10.02
9.75
3,860,504
May 7, 2026
10.28
10.28
9.90
9.97
9.70
6,468,487
May 6, 2026
10.19
10.30
10.02
10.24
9.97
4,580,373
May 5, 2026
10.10
10.22
10.06
10.14
9.86
2,848,228
May 4, 2026
10.27
10.27
10.03
10.10
9.83
3,893,897
Apr 30, 2026
10.03
10.31
10.03
10.25
9.98
4,205,199
Apr 29, 2026
10.23
10.24
9.97
10.07
9.80
3,375,599
Apr 28, 2026
10.15
10.29
10.15
10.27
9.99
2,395,962
Apr 27, 2026
10.15
10.24
10.14
10.15
9.88
2,649,662
Apr 24, 2026
10.19
10.25
10.15
10.20
9.93
2,694,370
Apr 23, 2026
10.10
10.27
10.08
10.23
9.95
2,385,090
Apr 22, 2026
10.05
10.20
10.04
10.15
9.87
4,385,968
Apr 21, 2026
10.08
10.15
10.03
10.06
9.79
3,292,424
Apr 20, 2026
10.03
10.10
10.02
10.09
9.81
3,274,130
Apr 17, 2026
10.08
10.13
9.83
9.99
9.72
8,190,729
Apr 16, 2026
10.19
10.23
10.08
10.18
9.91
3,757,829
Apr 15, 2026
10.24
10.25
10.14
10.20
9.93
3,425,880
Apr 14, 2026
10.27
10.30
10.11
10.23
9.95
3,773,889
Apr 13, 2026
10.28
10.35
10.24
10.27
9.99
4,688,931
Apr 10, 2026
10.28
10.34
10.20
10.32
10.04
3,487,203
Apr 9, 2026
10.10
10.31
10.09
10.31
10.03
4,167,554
Apr 8, 2026
10.25
10.27
9.92
10.06
9.79
5,265,893
Apr 7, 2026
10.05
10.10
9.97
10.04
9.77
3,853,322
Apr 2, 2026
9.92
10.07
9.90
10.03
9.76
3,106,369
Apr 1, 2026
9.93
10.04
9.91
9.91
9.65
4,413,579
Mar 31, 2026
9.91
9.94
9.83
9.86
9.60
5,022,448
Mar 30, 2026
9.61
9.89
9.59
9.89
9.63
4,506,050
Mar 27, 2026
9.51
9.62
9.43
9.56
9.31
3,391,874
Mar 26, 2026
9.48
9.57
9.39
9.48
9.22
4,085,547
Mar 25, 2026
9.47
9.66
9.46
9.62
9.36
3,096,589
Mar 24, 2026
9.37
9.50
9.34
9.47
9.21
3,903,553
Mar 23, 2026
9.48
9.63
9.37
9.37
9.12
6,157,823
Mar 20, 2026
9.83
9.90
9.60
9.62
9.36
11,060,244
Mar 19, 2026
9.85
9.91
9.80
9.80
9.54
3,430,220
Mar 18, 2026
10.10
10.10
9.88
9.95
9.68
4,550,268
Mar 17, 2026
10.03
10.16
10.01
10.10
9.82
2,418,550
Mar 16, 2026
9.98
10.07
9.92
10.02
9.75
3,015,758
Mar 13, 2026
9.85
10.06
9.84
10.02
9.75
3,014,500
Mar 12, 2026
9.75
9.92
9.64
9.91
9.64
3,545,129
Mar 11, 2026
9.84
9.84
9.73
9.77
9.51
3,160,096
Mar 10, 2026
9.86
9.91
9.81
9.85
9.59
3,972,608
Mar 9, 2026
9.77
9.82
9.60
9.79
9.53
4,443,166
Mar 6, 2026
9.87
9.95
9.82
9.89
9.62
4,135,080
Mar 5, 2026
9.87
9.95
9.83
9.85
9.59
4,540,614
Mar 4, 2026
9.80
9.90
9.77
9.83
9.56
4,180,669
Mar 3, 2026
10.06
10.10
9.73
9.78
9.52
5,723,580
Mar 2, 2026
10.20
10.25
10.05
10.16
9.89
4,924,839
Feb 27, 2026
10.12
10.23
10.06
10.20
9.93
6,837,740
Feb 26, 2026
10.07
10.16
10.02
10.10
9.83
2,644,101
Feb 25, 2026
10.05
10.10
9.99
10.07
9.80
4,561,903
Feb 24, 2026
10.03
10.15
10.01
10.03
9.76
3,617,284
Feb 23, 2026
9.91
10.02
9.85
10.00
9.73
3,500,454
Feb 20, 2026
9.83
9.90
9.76
9.90
9.63
3,160,573
Feb 19, 2026
9.70
9.83
9.58
9.80
9.54
4,535,094
Feb 18, 2026
10.06
10.13
9.89
9.91
9.64
3,420,122
Feb 17, 2026
10.00
10.14
10.00
10.07
9.81
3,063,680
Feb 16, 2026
9.91
10.01
9.88
9.99
9.72
2,270,287
Feb 13, 2026
9.88
10.01
9.80
9.97
9.70
4,569,295
Feb 12, 2026
9.71
9.88
9.60
9.88
9.61
4,354,772
Feb 11, 2026
9.55
9.74
9.53
9.70
9.44
4,244,452
Feb 10, 2026
9.47
9.55
9.43
9.55
9.29
3,462,550
Feb 9, 2026
9.47
9.49
9.37
9.46
9.21
3,636,844
Feb 6, 2026
9.35
9.49
9.35
9.48
9.22
4,958,194
Feb 5, 2026
9.39
9.41
9.30
9.35
9.10
4,355,182
Feb 4, 2026
9.16
9.41
9.15
9.37
9.12
4,693,956
Feb 3, 2026
9.09
9.20
9.06
9.16
8.91
3,665,884
Feb 2, 2026
9.17
9.21
9.06
9.09
8.85
3,509,898
Jan 30, 2026
9.06
9.18
9.06
9.13
8.88
3,632,672
Jan 29, 2026
9.08
9.15
9.05
9.06
8.82
3,376,578
Jan 28, 2026
8.99
9.13
8.95
9.09
8.85
2,762,427
Jan 27, 2026
8.95
9.05
8.92
9.01
8.77
2,624,072
Jan 26, 2026
9.04
9.04
8.92
8.94
8.70
3,483,634
Jan 23, 2026
8.96
8.99
8.89
8.97
8.73
2,833,025
Jan 22, 2026
8.99
9.07
8.97
8.99
8.75
3,179,046
Jan 21, 2026
9.08
9.09
8.94
8.94
8.70
4,412,044
Jan 20, 2026
9.22
9.25
9.08
9.09
8.84
3,334,177
Jan 19, 2026
9.27
9.30
9.22
9.25
9.00
2,911,079
Jan 16, 2026
9.21
9.27
9.19
9.27
9.02
3,064,554
Jan 15, 2026
9.15
9.25
9.10
9.21
8.96
2,593,220
Jan 14, 2026
9.07
9.16
9.05
9.16
8.92
4,593,909
Jan 13, 2026
9.22
9.22
9.00
9.01
8.76
4,456,014
Jan 12, 2026
9.38
9.39
9.22
9.22
8.98
3,599,698
Jan 9, 2026
9.38
9.40
9.31
9.40
9.15
3,090,388
Jan 8, 2026
9.38
9.44
9.34
9.40
9.15
2,377,687
Jan 7, 2026
9.30
9.44
9.26
9.38
9.13
4,274,893
Jan 6, 2026
9.10
9.28
9.08
9.24
8.99
3,108,311
Jan 5, 2026
9.03
9.14
8.96
9.08
8.84
2,755,550
Jan 2, 2026
9.04
9.09
8.99
9.08
8.83
1,849,367
Dec 30, 2025
9.00
9.08
8.99
9.05
8.81
1,977,294
Dec 29, 2025
9.00
9.05
8.96
9.01
8.77
1,829,823
Dec 23, 2025
8.94
9.00
8.92
9.00
8.76
1,642,885
Dec 22, 2025
8.92
8.95
8.85
8.92
8.68
2,137,624
Dec 19, 2025
8.91
9.02
8.87
8.99
8.75
8,182,122
Dec 18, 2025
8.89
8.91
8.85
8.88
8.64
3,408,113
Dec 17, 2025
8.80
8.93
8.80
8.89
8.66
3,582,261
Dec 16, 2025
8.86
8.88
8.80
8.80
8.56
3,457,004
Dec 15, 2025
8.85
8.93
8.83
8.85
8.61
3,986,627
Dec 12, 2025
8.72
8.83
8.71
8.83
8.59
2,900,290
Dec 11, 2025
8.80
8.80
8.70
8.71
8.48
3,732,460
Dec 10, 2025
8.89
8.91
8.79
8.82
8.59
2,674,231
Dec 9, 2025
8.92
8.97
8.88
8.90
8.67
2,557,016
Dec 8, 2025
8.95
9.00
8.91
8.92
8.68
1,919,114
Dec 5, 2025
8.93
9.01
8.91
8.98
8.74
2,781,145
Dec 4, 2025
8.99
9.01
8.95
8.98
8.74
3,625,598
Dec 3, 2025
9.06
9.11
8.97
9.01
8.77
3,608,229
Dec 2, 2025
9.07
9.15
9.05
9.10
8.86
2,710,497
Dec 1, 2025
9.07
9.11
9.04
9.04
8.80
2,707,979
Nov 28, 2025
9.08
9.10
9.02
9.09
8.84
2,135,217
Nov 27, 2025
9.05
9.09
9.03
9.06
8.82
1,623,645
Nov 26, 2025
8.93
9.07
8.93
9.05
8.81
1,947,312
Nov 25, 2025
9.02
9.02
8.92
8.96
8.72
3,071,249
Nov 24, 2025
0.1192
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 24, 2025
9.08
9.08
8.95
8.99
8.75
6,898,945
Nov 21, 2025
9.12
9.23
9.10
9.18
8.81
4,552,750
Nov 20, 2025
9.04
9.13
9.01
9.10
8.74
2,272,061
Nov 19, 2025
9.06
9.14
8.99
9.03
8.67
2,770,752
Nov 18, 2025
9.08
9.09
8.98
9.07
8.71
3,845,405
Nov 17, 2025
9.01
9.10
9.00
9.08
8.73
3,066,834
Nov 14, 2025
8.92
9.06
8.90
8.99
8.64
4,270,041
Nov 13, 2025
9.00
9.15
8.82
8.90
8.55
6,515,054
Nov 12, 2025
9.04
9.08
8.94
9.01
8.66
4,000,129
Nov 11, 2025
9.05
9.08
9.02
9.05
8.69
3,130,246
Nov 10, 2025
8.94
9.02
8.94
8.99
8.64
2,625,968
Nov 7, 2025
8.98
9.01
8.93
8.99
8.63
2,092,015
Nov 6, 2025
9.03
9.04
8.95
8.98
8.63
2,698,473
Nov 5, 2025
8.97
9.01
8.92
9.01
8.65
3,878,695
Nov 4, 2025
8.86
8.95
8.81
8.95
8.60
2,825,274
Nov 3, 2025
8.89
8.92
8.81
8.86
8.51
3,435,396
Oct 31, 2025
8.93
8.95
8.87
8.89
8.54
3,574,848
Oct 30, 2025
9.01
9.01
8.86
8.93
8.58
3,271,153
