Terna Rete Elettrica Nazionale SpA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 9.160 | 9.210 | 9.070 | 9.090 | 8.847 | 358,687 |
| 2026-01-30 | 9.104 | 9.180 | 9.104 | 9.126 | 8.882 | 136,141 |
| 2026-01-29 | 9.116 | 9.148 | 9.056 | 9.064 | 8.821 | 116,330 |
| 2026-01-28 | 9.043 | 9.124 | 8.956 | 9.092 | 8.848 | 311,841 |
| 2026-01-27 | 9.005 | 9.048 | 8.920 | 9.008 | 8.767 | 169,453 |
| 2026-01-26 | 9.004 | 9.004 | 8.918 | 8.936 | 8.697 | 160,956 |
| 2026-01-23 | 8.980 | 8.980 | 8.896 | 8.974 | 8.734 | 209,805 |
| 2026-01-22 | 9.002 | 9.066 | 8.970 | 8.988 | 8.747 | 84,402 |
| 2026-01-21 | 9.084 | 9.092 | 8.942 | 8.944 | 8.704 | 355,647 |
| 2026-01-20 | 9.222 | 9.222 | 9.086 | 9.086 | 8.843 | 156,444 |
| 2026-01-19 | 9.226 | 9.298 | 9.226 | 9.252 | 9.004 | 195,150 |
| 2026-01-16 | 9.210 | 9.270 | 9.210 | 9.270 | 9.022 | 28,593 |
| 2026-01-15 | 9.146 | 9.222 | 9.094 | 9.208 | 8.961 | 67,914 |
| 2026-01-14 | 9.064 | 9.162 | 9.064 | 9.162 | 8.917 | 33,254 |
| 2026-01-13 | 9.232 | 9.232 | 9.006 | 9.006 | 8.765 | 365,436 |
| 2026-01-12 | 9.363 | 9.390 | 9.224 | 9.224 | 8.977 | 133,738 |
| 2026-01-09 | 9.402 | 9.402 | 9.310 | 9.402 | 9.150 | 387,891 |
| 2026-01-08 | 9.381 | 9.428 | 9.342 | 9.404 | 9.152 | 288,288 |
| 2026-01-07 | 9.271 | 9.432 | 9.264 | 9.380 | 9.129 | 93,987 |
| 2026-01-06 | 9.090 | 9.274 | 9.090 | 9.238 | 8.991 | 74,125 |
| 2026-01-05 | 9.082 | 9.128 | 8.964 | 9.084 | 8.841 | 58,120 |
| 2026-01-02 | 9.065 | 9.082 | 8.992 | 9.078 | 8.835 | 46,109 |
| 2025-12-30 | 9.030 | 9.076 | 8.992 | 9.054 | 8.812 | 17,322 |
| 2025-12-29 | 8.996 | 9.036 | 8.962 | 9.008 | 8.767 | 12,762 |
| 2025-12-23 | 8.924 | 8.996 | 8.924 | 8.996 | 8.755 | 65,791 |
| 2025-12-22 | 8.930 | 8.942 | 8.858 | 8.920 | 8.681 | 72,837 |
| 2025-12-19 | 8.894 | 9.020 | 8.890 | 8.990 | 8.749 | 519,831 |
| 2025-12-18 | 8.887 | 8.908 | 8.858 | 8.876 | 8.638 | 63,682 |
| 2025-12-17 | 8.811 | 8.932 | 8.798 | 8.894 | 8.656 | 222,416 |
| 2025-12-16 | 8.851 | 8.881 | 8.796 | 8.796 | 8.560 | 909,855 |
| 2025-12-15 | 8.838 | 8.922 | 8.838 | 8.850 | 8.613 | 269,861 |
| 2025-12-12 | 8.712 | 8.828 | 8.710 | 8.828 | 8.592 | 81,984 |
| 2025-12-11 | 8.782 | 8.782 | 8.700 | 8.710 | 8.477 | 17,231 |
| 2025-12-10 | 8.910 | 8.910 | 8.800 | 8.824 | 8.588 | 29,882 |
| 2025-12-09 | 8.928 | 8.954 | 8.892 | 8.904 | 8.666 | 200,843 |
| 2025-12-08 | 8.941 | 8.992 | 8.784 | 8.924 | 8.685 | 9,162 |
| 2025-12-05 | 8.977 | 8.990 | 8.916 | 8.976 | 8.736 | 28,349 |
| 2025-12-04 | 9.004 | 9.008 | 8.958 | 8.984 | 8.743 | 28,297 |
| 2025-12-03 | 9.104 | 9.104 | 8.972 | 9.010 | 8.769 | 37,632 |
| 2025-12-02 | 9.060 | 9.144 | 9.060 | 9.104 | 8.860 | 69,821 |
| 2025-12-01 | 9.076 | 9.098 | 9.042 | 9.042 | 8.800 | 32,881 |
| 2025-11-28 | 9.075 | 9.098 | 9.020 | 9.088 | 8.845 | 193,843 |
| 2025-11-27 | 9.057 | 9.086 | 9.042 | 9.060 | 8.817 | 37,162 |
| 2025-11-26 | 8.993 | 9.060 | 8.928 | 9.052 | 8.810 | 8,262 |
| 2025-11-25 | 9.034 | 9.034 | 8.920 | 8.960 | 8.720 | 68,262 |
| 2025-11-24 | 9.068 | 9.082 | 8.950 | 8.994 | 8.753 | 49,186 |
| 2025-11-21 | 9.131 | 9.224 | 9.104 | 9.176 | 8.814 | 214,327 |
| 2025-11-20 | 9.099 | 9.210 | 9.014 | 9.102 | 8.743 | 85,633 |
| 2025-11-19 | 9.059 | 9.128 | 9.000 | 9.028 | 8.672 | 3,320,462 |
| 2025-11-18 | 9.074 | 9.082 | 8.980 | 9.070 | 8.712 | 342,363 |
| 2025-11-17 | 9.004 | 9.086 | 9.004 | 9.084 | 8.726 | 168,973 |
| 2025-11-14 | 8.900 | 9.048 | 8.900 | 8.922 | 8.570 | 598,929 |
| 2025-11-13 | 9.029 | 9.156 | 8.826 | 9.111 | 8.752 | 209,185 |
| 2025-11-12 | 9.040 | 9.068 | 8.946 | 9.014 | 8.659 | 183,469 |
| 2025-11-11 | 9.022 | 9.072 | 9.022 | 9.046 | 8.689 | 17,119 |
| 2025-11-10 | 8.944 | 9.016 | 8.944 | 8.994 | 8.639 | 96,045 |
| 2025-11-07 | 8.977 | 8.990 | 8.940 | 8.986 | 8.632 | 187,515 |
| 2025-11-06 | 9.031 | 9.038 | 8.950 | 8.980 | 8.626 | 120,610 |
| 2025-11-05 | 8.968 | 9.006 | 8.934 | 9.006 | 8.651 | 68,936 |
| 2025-11-04 | 8.859 | 8.950 | 8.822 | 8.950 | 8.597 | 86,302 |
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.