Terna Rete Elettrica Nazionale SpA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 8.464 | 8.554 | 8.418 | 8.418 | 8.086 | 58,498 |
| 2025-08-07 | 8.502 | 8.502 | 8.416 | 8.496 | 8.161 | 20,525 |
| 2025-08-06 | 8.520 | 8.528 | 8.490 | 8.528 | 8.192 | 1,594 |
| 2025-08-05 | 8.472 | 8.532 | 8.444 | 8.522 | 8.186 | 85,987 |
| 2025-08-04 | 8.443 | 8.516 | 8.406 | 8.478 | 8.144 | 43,446 |
| 2025-08-01 | 8.407 | 8.450 | 8.342 | 8.439 | 8.106 | 86,802 |
| 2025-07-31 | 8.399 | 8.452 | 8.358 | 8.452 | 8.119 | 159,363 |
| 2025-07-30 | 8.454 | 8.454 | 8.356 | 8.398 | 8.067 | 63,746 |
| 2025-07-29 | 8.456 | 8.498 | 8.414 | 8.451 | 8.118 | 328,860 |
| 2025-07-28 | 8.464 | 8.518 | 8.424 | 8.424 | 8.092 | 24,854 |
| 2025-07-25 | 8.473 | 8.492 | 8.380 | 8.476 | 8.142 | 20,656 |
| 2025-07-24 | 8.453 | 8.466 | 8.416 | 8.464 | 8.130 | 47,359 |
| 2025-07-23 | 8.614 | 8.666 | 8.436 | 8.436 | 8.103 | 291,403 |
| 2025-07-22 | 8.564 | 8.638 | 8.564 | 8.628 | 8.288 | 6,303 |
| 2025-07-21 | 8.538 | 8.552 | 8.488 | 8.552 | 8.215 | 31,623 |
| 2025-07-18 | 8.461 | 8.556 | 8.438 | 8.550 | 8.213 | 67,914 |
| 2025-07-17 | 8.454 | 8.454 | 8.376 | 8.434 | 8.101 | 99,139 |
| 2025-07-16 | 8.490 | 8.496 | 8.432 | 8.450 | 8.117 | 71,314 |
| 2025-07-15 | 8.486 | 8.516 | 8.438 | 8.438 | 8.105 | 92,929 |
| 2025-07-14 | 8.441 | 8.498 | 8.418 | 8.492 | 8.157 | 140,878 |
| 2025-07-11 | 8.402 | 8.448 | 8.388 | 8.442 | 8.109 | 87,891 |
| 2025-07-10 | 8.478 | 8.498 | 8.384 | 8.396 | 8.065 | 55,613 |
| 2025-07-09 | 8.428 | 8.490 | 8.428 | 8.470 | 8.136 | 160,689 |
| 2025-07-08 | 8.450 | 8.450 | 8.352 | 8.438 | 8.105 | 539,500 |
| 2025-07-07 | 8.534 | 8.534 | 8.440 | 8.440 | 8.107 | 219,957 |
| 2025-07-04 | 8.605 | 8.668 | 8.530 | 8.530 | 8.194 | 35,321 |
| 2025-07-03 | 8.621 | 8.644 | 8.560 | 8.594 | 8.255 | 43,034 |
| 2025-07-02 | 8.734 | 8.734 | 8.614 | 8.632 | 8.292 | 70,895 |
| 2025-07-01 | 8.781 | 8.840 | 8.732 | 8.770 | 8.424 | 167,454 |
| 2025-06-30 | 8.769 | 8.780 | 8.692 | 8.726 | 8.382 | 108,795 |
| 2025-06-27 | 8.650 | 8.672 | 8.566 | 8.604 | 8.265 | 5,865,929 |
| 2025-06-26 | 8.615 | 8.664 | 8.570 | 8.664 | 8.322 | 2,695,319 |
| 2025-06-25 | 8.642 | 8.642 | 8.560 | 8.576 | 8.238 | 127,962 |
| 2025-06-24 | 8.682 | 8.686 | 8.602 | 8.628 | 8.288 | 489,988 |
| 2025-06-23 | 8.716 | 8.716 | 8.558 | 8.712 | 8.369 | 119,102 |
| 2025-06-20 | 8.911 | 8.944 | 8.864 | 8.882 | 8.266 | 116,119 |
| 2025-06-19 | 8.891 | 8.916 | 8.830 | 8.908 | 8.290 | 412,127 |
| 2025-06-18 | 8.889 | 8.928 | 8.858 | 8.874 | 8.258 | 27,921 |
| 2025-06-17 | 8.828 | 8.878 | 8.790 | 8.878 | 8.262 | 36,541 |
| 2025-06-16 | 8.925 | 8.938 | 8.836 | 8.842 | 8.229 | 10,134,320 |
| 2025-06-13 | 8.954 | 8.954 | 8.896 | 8.942 | 8.322 | 10,153,350 |
| 2025-06-12 | 8.947 | 8.970 | 8.904 | 8.930 | 8.310 | 8,091,126 |
| 2025-06-11 | 8.928 | 8.928 | 8.842 | 8.928 | 8.309 | 56,661 |
| 2025-06-10 | 8.890 | 8.940 | 8.888 | 8.888 | 8.271 | 363,883 |
| 2025-06-09 | 8.932 | 8.932 | 8.846 | 8.880 | 8.264 | 102,661 |
| 2025-06-06 | 8.932 | 8.940 | 8.902 | 8.930 | 8.310 | 561,784 |
| 2025-06-05 | 8.960 | 8.960 | 8.850 | 8.874 | 8.258 | 281,549 |
| 2025-06-04 | 9.030 | 9.062 | 8.926 | 8.944 | 8.323 | 316,249 |
| 2025-06-03 | 9.020 | 9.096 | 8.958 | 8.972 | 8.349 | 595,613 |
| 2025-06-02 | 8.996 | 9.058 | 8.996 | 9.058 | 8.430 | 117,025 |
| 2025-05-30 | 8.950 | 9.016 | 8.950 | 8.958 | 8.336 | 183,024 |
| 2025-05-29 | 8.940 | 8.940 | 8.846 | 8.872 | 8.256 | 86,184 |
| 2025-05-28 | 9.044 | 9.044 | 8.928 | 8.968 | 8.345 | 224,513 |
| 2025-05-27 | 9.078 | 9.110 | 8.996 | 8.996 | 8.372 | 93,133 |
| 2025-05-23 | 8.925 | 9.022 | 8.922 | 8.990 | 8.366 | 287,527 |
| 2025-05-22 | 8.860 | 8.974 | 8.860 | 8.926 | 8.307 | 139,570 |
| 2025-05-21 | 8.834 | 8.900 | 8.834 | 8.868 | 8.253 | 57,016 |
| 2025-05-20 | 8.728 | 8.860 | 8.728 | 8.858 | 8.243 | 66,447 |
| 2025-05-19 | 8.668 | 8.720 | 8.610 | 8.720 | 8.115 | 496,307 |
| 2025-05-16 | 8.623 | 8.654 | 8.540 | 8.654 | 8.054 | 602,741 |
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.