Terna Rete Elettrica Nazionale SpA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	10.350	10.400	10.265	10.330	10.330	27,383
2026-07-24	10.315	10.388	10.305	10.388	10.388	43,580
2026-07-23	10.305	10.375	10.285	10.313	10.313	39,430
2026-07-22	10.210	10.330	10.210	10.283	10.283	107,910
2026-07-21	10.225	10.225	10.130	10.155	10.155	46,185
2026-07-20	10.308	10.315	10.180	10.225	10.225	336,461
2026-07-17	10.200	10.355	10.200	10.255	10.255	2,429,528
2026-07-16	10.144	10.320	9.894	10.105	10.105	140,064
2026-07-15	10.300	10.320	10.100	10.199	10.199	433,696
2026-07-14	10.268	10.430	10.235	10.330	10.330	64,049
2026-07-13	10.265	10.280	10.225	10.255	10.255	33,146
2026-07-10	10.196	10.245	10.165	10.196	10.196	46,081
2026-07-09	10.213	10.420	10.180	10.233	10.233	50,867
2026-07-08	10.220	10.440	10.045	10.210	10.210	39,466
2026-07-07	10.155	10.390	10.155	10.235	10.235	207,019
2026-07-06	10.315	10.320	10.135	10.140	10.140	60,026
2026-07-03	10.220	10.355	10.220	10.258	10.258	142,094
2026-07-02	10.149	10.250	10.100	10.206	10.206	219,857
2026-07-01	10.235	10.290	10.049	10.055	10.055	1,566,695
2026-06-30	10.303	10.350	10.235	10.240	10.240	165,982
2026-06-29	10.280	10.340	10.280	10.280	10.280	68,732
2026-06-26	10.220	10.310	10.175	10.223	10.223	161,847
2026-06-25	10.140	10.260	10.130	10.258	10.258	6,097,577
2026-06-24	10.152	10.165	10.105	10.152	10.152	24,108,160
2026-06-23	10.147	10.160	10.020	10.140	10.140	260,799
2026-06-22	10.099	10.135	9.920	9.998	9.998	373,619
2026-06-19	10.325	10.360	10.205	10.340	10.063	134,135
2026-06-18	10.200	10.390	10.200	10.385	10.107	152,356
2026-06-17	10.268	10.270	10.135	10.265	9.990	597,409
2026-06-16	10.180	10.380	10.180	10.320	10.044	234,197
2026-06-15	10.250	10.495	10.085	10.140	9.868	51,817
2026-06-12	10.240	10.465	10.180	10.210	9.937	205,662
2026-06-11	10.168	10.328	10.160	10.245	9.971	3,125,507
2026-06-10	10.129	10.220	9.924	10.160	9.888	5,139,054
2026-06-09	10.070	10.185	10.025	10.110	9.839	258,127
2026-06-08	10.070	10.250	10.055	10.055	9.786	220,792
2026-06-05	9.971	10.080	9.762	10.050	9.781	131,257
2026-06-04	9.828	10.000	9.791	9.876	9.611	95,613
2026-06-03	9.685	9.880	9.660	9.826	9.563	199,167
2026-06-02	9.755	9.888	9.618	9.660	9.401	45,446
2026-06-01	9.842	10.030	9.694	9.704	9.444	407,114
2026-05-29	9.914	9.928	9.852	9.852	9.588	58,298
2026-05-28	9.876	10.065	9.852	9.852	9.588	3,999
2026-05-27	9.954	9.954	9.864	9.870	9.606	88,439
2026-05-26	10.030	10.260	9.870	10.045	9.776	130,657
2026-05-22	10.069	10.255	9.950	9.950	9.683	106,321
2026-05-21	9.995	10.085	9.976	10.070	9.800	45,689
2026-05-20	9.891	10.080	9.874	9.966	9.699	104,337
2026-05-19	9.870	9.926	9.870	9.876	9.611	52,278
2026-05-18	9.747	9.844	9.468	9.824	9.561	84,022
2026-05-15	9.914	9.914	9.666	9.666	9.407	67,247
2026-05-14	9.934	10.000	9.934	9.934	9.668	50,596
2026-05-13	9.925	9.948	9.884	9.918	9.652	37,663
2026-05-12	10.013	10.013	9.794	9.946	9.680	216,746
2026-05-11	10.015	10.200	9.810	10.025	9.756	110,524
2026-05-08	9.969	10.110	9.860	10.015	9.747	216,693
2026-05-07	10.298	10.475	9.902	9.972	9.705	142,357
2026-05-06	10.157	10.285	10.025	10.240	9.966	37,316
2026-05-05	10.132	10.300	10.070	10.135	9.864	66,765
2026-04-30	10.035	10.300	10.025	10.250	9.975	239,523

← NewerPage 2 of 5 · 251 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-22	0.2770 EUR
2025-11-24	0.1192 EUR
2025-06-23	0.2770 EUR
2024-11-18	0.1192 EUR
2024-06-24	0.2250 EUR
2023-11-20	0.1146 EUR
2023-06-19	0.2083 EUR
2022-11-21	0.1061 EUR
2022-06-20	0.1929 EUR
2021-11-22	0.0982 EUR
2021-06-21	0.1786 EUR
2020-11-23	0.0909 EUR
2020-06-22	0.1653 EUR
2019-11-18	0.0842 EUR
2019-06-24	0.1545 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.