Terna Rete Elettrica Nazionale SpA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 8.882 | 8.906 | 8.816 | 8.864 | 8.515 | 39,568 |
| 2025-10-31 | 8.952 | 8.952 | 8.880 | 8.886 | 8.536 | 41,340 |
| 2025-10-30 | 8.997 | 9.018 | 8.874 | 8.934 | 8.582 | 143,813 |
| 2025-10-29 | 9.070 | 9.070 | 8.866 | 8.990 | 8.636 | 119,684 |
| 2025-10-28 | 9.006 | 9.080 | 9.006 | 9.074 | 8.716 | 147,032 |
| 2025-10-27 | 9.021 | 9.024 | 8.916 | 8.978 | 8.624 | 113,301 |
| 2025-10-24 | 9.070 | 9.120 | 9.010 | 9.095 | 8.737 | 194,738 |
| 2025-10-23 | 9.073 | 9.088 | 9.006 | 9.084 | 8.726 | 69,676 |
| 2025-10-22 | 9.121 | 9.182 | 9.038 | 9.104 | 8.745 | 381,356 |
| 2025-10-21 | 9.016 | 9.118 | 9.016 | 9.096 | 8.737 | 36,810 |
| 2025-10-20 | 9.016 | 9.084 | 8.988 | 9.012 | 8.657 | 106,565 |
| 2025-10-17 | 8.924 | 9.046 | 8.884 | 9.016 | 8.661 | 97,402 |
| 2025-10-16 | 8.894 | 8.944 | 8.894 | 8.942 | 8.589 | 22,210 |
| 2025-10-15 | 8.941 | 8.950 | 8.792 | 8.916 | 8.564 | 65,815 |
| 2025-10-14 | 8.827 | 8.918 | 8.824 | 8.910 | 8.559 | 45,117 |
| 2025-10-13 | 8.884 | 8.900 | 8.824 | 8.832 | 8.484 | 35,936 |
| 2025-10-10 | 8.808 | 8.870 | 8.808 | 8.844 | 8.495 | 46,254 |
| 2025-10-09 | 8.676 | 8.808 | 8.672 | 8.782 | 8.436 | 58,028 |
| 2025-10-08 | 8.622 | 8.698 | 8.620 | 8.698 | 8.355 | 85,132 |
| 2025-10-07 | 8.580 | 8.622 | 8.540 | 8.620 | 8.280 | 88,650 |
| 2025-10-06 | 8.588 | 8.588 | 8.530 | 8.568 | 8.230 | 39,664 |
| 2025-10-03 | 8.541 | 8.606 | 8.534 | 8.590 | 8.251 | 112,339 |
| 2025-10-02 | 8.536 | 8.536 | 8.466 | 8.534 | 8.198 | 167,567 |
| 2025-10-01 | 8.648 | 8.708 | 8.494 | 8.580 | 8.242 | 188,708 |
| 2025-09-30 | 8.551 | 8.655 | 8.494 | 8.526 | 8.190 | 149,593 |
| 2025-09-29 | 8.549 | 8.566 | 8.484 | 8.564 | 8.226 | 36,623 |
| 2025-09-26 | 8.535 | 8.564 | 8.516 | 8.540 | 8.203 | 182,054 |
| 2025-09-25 | 8.452 | 8.534 | 8.436 | 8.484 | 8.150 | 159,382 |
| 2025-09-24 | 8.459 | 8.508 | 8.432 | 8.438 | 8.105 | 39,118 |
| 2025-09-23 | 8.490 | 8.546 | 8.450 | 8.450 | 8.117 | 147,226 |
| 2025-09-22 | 8.327 | 8.407 | 8.278 | 8.372 | 8.042 | 54,481 |
| 2025-09-19 | 8.319 | 8.350 | 8.240 | 8.318 | 7.990 | 61,730 |
| 2025-09-18 | 8.402 | 8.402 | 8.286 | 8.375 | 8.045 | 64,071 |
| 2025-09-17 | 8.418 | 8.418 | 8.378 | 8.394 | 8.063 | 1,006,692 |
| 2025-09-16 | 8.515 | 8.522 | 8.382 | 8.423 | 8.091 | 261,325 |
| 2025-09-15 | 8.517 | 8.526 | 8.470 | 8.500 | 8.165 | 23,144 |
| 2025-09-12 | 8.500 | 8.518 | 8.476 | 8.504 | 8.169 | 369,301 |
| 2025-09-11 | 8.475 | 8.536 | 8.458 | 8.474 | 8.140 | 29,157 |
| 2025-09-10 | 8.472 | 8.510 | 8.472 | 8.478 | 8.144 | 15,700 |
| 2025-09-09 | 8.526 | 8.532 | 8.462 | 8.478 | 8.144 | 14,770 |
| 2025-09-08 | 8.499 | 8.544 | 8.496 | 8.508 | 8.173 | 18,218 |
| 2025-09-05 | 8.482 | 8.536 | 8.448 | 8.536 | 8.199 | 50,693 |
| 2025-09-04 | 8.358 | 8.540 | 8.352 | 8.484 | 8.150 | 68,321 |
| 2025-09-03 | 8.336 | 8.372 | 8.290 | 8.372 | 8.042 | 40,024 |
| 2025-09-02 | 8.480 | 8.480 | 8.310 | 8.332 | 8.004 | 533,200 |
| 2025-09-01 | 8.598 | 8.598 | 8.480 | 8.486 | 8.151 | 45,739 |
| 2025-08-29 | 8.631 | 8.644 | 8.600 | 8.604 | 8.265 | 44,212 |
| 2025-08-28 | 8.669 | 8.694 | 8.576 | 8.640 | 8.299 | 86,975 |
| 2025-08-27 | 8.564 | 8.692 | 8.564 | 8.666 | 8.324 | 95,021 |
| 2025-08-26 | 8.614 | 8.622 | 8.546 | 8.556 | 8.219 | 26,497 |
| 2025-08-22 | 8.685 | 8.750 | 8.670 | 8.684 | 8.342 | 10,233 |
| 2025-08-21 | 8.670 | 8.708 | 8.670 | 8.692 | 8.349 | 14,655 |
| 2025-08-20 | 8.602 | 8.692 | 8.602 | 8.690 | 8.347 | 16,378 |
| 2025-08-19 | 8.604 | 8.634 | 8.592 | 8.594 | 8.255 | 16,797 |
| 2025-08-18 | 8.588 | 8.670 | 8.588 | 8.600 | 8.261 | 58,673 |
| 2025-08-14 | 8.502 | 8.588 | 8.502 | 8.588 | 8.249 | 143,357 |
| 2025-08-13 | 8.468 | 8.520 | 8.468 | 8.484 | 8.150 | 25,253 |
| 2025-08-12 | 8.502 | 8.532 | 8.440 | 8.442 | 8.109 | 37,483 |
| 2025-08-11 | 8.422 | 8.490 | 8.422 | 8.490 | 8.155 | 21,444 |
| 2025-08-08 | 8.464 | 8.554 | 8.418 | 8.418 | 8.086 | 58,498 |
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.