Terna Rete Elettrica Nazionale SpA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 8.486 | 8.572 | 8.486 | 8.552 | 7.959 | 1,652,281 |
| 2025-05-14 | 8.355 | 8.484 | 8.348 | 8.474 | 7.886 | 40,525 |
| 2025-05-13 | 8.416 | 8.494 | 8.388 | 8.436 | 7.851 | 13,023 |
| 2025-05-12 | 8.596 | 8.598 | 8.324 | 8.388 | 7.806 | 40,640 |
| 2025-05-09 | 8.614 | 8.614 | 8.572 | 8.588 | 7.992 | 3,667 |
| 2025-05-08 | 8.627 | 8.684 | 8.528 | 8.568 | 7.974 | 450,245 |
| 2025-05-07 | 8.696 | 8.774 | 8.664 | 8.678 | 8.076 | 96,333 |
| 2025-05-06 | 8.739 | 8.764 | 8.714 | 8.714 | 8.109 | 24,564 |
| 2025-05-02 | 8.761 | 8.778 | 8.608 | 8.644 | 8.044 | 64,313 |
| 2025-05-01 | 8.720 | 8.720 | 8.720 | 8.720 | 8.115 | 1,320 |
| 2025-04-30 | 8.693 | 8.790 | 8.644 | 8.768 | 8.160 | 490,309 |
| 2025-04-29 | 8.556 | 8.700 | 8.556 | 8.690 | 8.087 | 31,158 |
| 2025-04-28 | 8.548 | 8.602 | 8.548 | 8.598 | 8.001 | 12,241 |
| 2025-04-25 | 8.495 | 8.580 | 8.462 | 8.534 | 7.942 | 16,418 |
| 2025-04-24 | 8.438 | 8.534 | 8.438 | 8.482 | 7.893 | 100,720 |
| 2025-04-23 | 8.547 | 8.614 | 8.350 | 8.438 | 7.853 | 336,838 |
| 2025-04-22 | 8.453 | 8.612 | 8.442 | 8.612 | 8.014 | 20,201 |
| 2025-04-17 | 8.430 | 8.472 | 8.352 | 8.450 | 7.864 | 13,396 |
| 2025-04-16 | 8.354 | 8.460 | 8.354 | 8.414 | 7.830 | 27,841 |
| 2025-04-15 | 8.200 | 8.346 | 8.136 | 8.324 | 7.746 | 166,014 |
| 2025-04-14 | 8.113 | 8.176 | 8.090 | 8.142 | 7.577 | 83,769 |
| 2025-04-11 | 8.007 | 8.102 | 7.994 | 8.054 | 7.495 | 49,063 |
| 2025-04-10 | 7.866 | 8.074 | 7.866 | 7.966 | 7.413 | 244,902 |
| 2025-04-09 | 7.844 | 7.888 | 7.794 | 7.858 | 7.313 | 169,610 |
| 2025-04-08 | 7.952 | 7.970 | 7.694 | 7.970 | 7.417 | 50,467 |
| 2025-04-07 | 8.166 | 8.176 | 7.830 | 7.916 | 7.367 | 488,054 |
| 2025-04-04 | 8.674 | 8.826 | 8.376 | 8.376 | 7.795 | 81,686 |
| 2025-04-03 | 8.491 | 8.666 | 8.446 | 8.665 | 8.064 | 225,820 |
| 2025-04-02 | 8.358 | 8.394 | 8.316 | 8.366 | 7.786 | 269,314 |
| 2025-04-01 | 8.336 | 8.432 | 8.290 | 8.338 | 7.759 | 129,997 |
| 2025-03-31 | 8.316 | 8.426 | 8.316 | 8.335 | 7.757 | 138,113 |
| 2025-03-28 | 8.204 | 8.344 | 8.204 | 8.340 | 7.761 | 180,456 |
| 2025-03-27 | 8.076 | 8.200 | 8.070 | 8.170 | 7.603 | 208,318 |
| 2025-03-26 | 8.075 | 8.182 | 8.060 | 8.106 | 7.544 | 56,071 |
| 2025-03-25 | 8.054 | 8.148 | 8.054 | 8.100 | 7.538 | 17,978 |
| 2025-03-24 | 8.025 | 8.078 | 8.010 | 8.078 | 7.518 | 16,032 |
| 2025-03-21 | 7.972 | 8.102 | 7.972 | 8.048 | 7.490 | 775,825 |
| 2025-03-20 | 7.935 | 7.994 | 7.922 | 7.980 | 7.426 | 31,050 |
| 2025-03-19 | 7.951 | 7.976 | 7.908 | 7.908 | 7.359 | 1,013,223 |
| 2025-03-18 | 7.985 | 7.988 | 7.910 | 7.910 | 7.361 | 230,935 |
| 2025-03-17 | 7.909 | 7.996 | 7.860 | 7.996 | 7.441 | 206,873 |
| 2025-03-14 | 7.934 | 7.942 | 7.796 | 7.874 | 7.328 | 256,939 |
| 2025-03-13 | 7.915 | 7.928 | 7.798 | 7.928 | 7.378 | 197,456 |
| 2025-03-12 | 7.952 | 7.952 | 7.830 | 7.876 | 7.330 | 320,616 |
| 2025-03-11 | 7.939 | 7.950 | 7.884 | 7.936 | 7.385 | 197,442 |
| 2025-03-10 | 7.782 | 7.970 | 7.782 | 7.945 | 7.394 | 91,656 |
| 2025-03-07 | 7.650 | 7.766 | 7.650 | 7.766 | 7.227 | 585,243 |
| 2025-03-06 | 7.715 | 7.740 | 7.582 | 7.622 | 7.093 | 707,504 |
| 2025-03-05 | 7.918 | 7.918 | 7.740 | 7.740 | 7.203 | 552,836 |
| 2025-03-04 | 8.005 | 8.176 | 7.976 | 8.088 | 7.527 | 429,606 |
| 2025-03-03 | 8.048 | 8.048 | 7.876 | 7.976 | 7.423 | 199,353 |
| 2025-02-28 | 7.987 | 8.062 | 7.970 | 8.060 | 7.501 | 114,112 |
| 2025-02-27 | 7.940 | 8.000 | 7.918 | 7.990 | 7.436 | 72,379 |
| 2025-02-26 | 7.989 | 8.020 | 7.944 | 7.972 | 7.419 | 84,349 |
| 2025-02-25 | 7.911 | 7.986 | 7.904 | 7.976 | 7.423 | 211,569 |
| 2025-02-24 | 7.840 | 7.946 | 7.840 | 7.918 | 7.369 | 93,733 |
| 2025-02-21 | 7.822 | 7.834 | 7.770 | 7.826 | 7.283 | 187,999 |
| 2025-02-20 | 7.857 | 7.876 | 7.762 | 7.818 | 7.276 | 82,296 |
| 2025-02-19 | 7.792 | 7.856 | 7.792 | 7.846 | 7.302 | 130,740 |
| 2025-02-18 | 7.824 | 7.824 | 7.766 | 7.782 | 7.242 | 90,885 |
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.