Terna Rete Elettrica Nazionale SpA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-17 | 7.802 | 7.856 | 7.780 | 7.814 | 7.272 | 111,367 |
| 2025-02-14 | 7.868 | 7.868 | 7.788 | 7.824 | 7.281 | 169,110 |
| 2025-02-13 | 7.769 | 7.880 | 7.724 | 7.834 | 7.290 | 284,533 |
| 2025-02-12 | 7.841 | 7.844 | 7.692 | 7.736 | 7.199 | 178,912 |
| 2025-02-11 | 7.918 | 7.936 | 7.798 | 7.816 | 7.274 | 615,580 |
| 2025-02-10 | 7.937 | 7.972 | 7.862 | 7.896 | 7.348 | 163,191 |
| 2025-02-07 | 7.917 | 7.960 | 7.870 | 7.896 | 7.348 | 161,083 |
| 2025-02-06 | 7.970 | 8.014 | 7.900 | 7.932 | 7.382 | 119,698 |
| 2025-02-05 | 7.939 | 8.024 | 7.918 | 7.982 | 7.428 | 416,571 |
| 2025-02-04 | 7.959 | 7.968 | 7.900 | 7.966 | 7.413 | 365,962 |
| 2025-02-03 | 7.961 | 8.000 | 7.900 | 7.960 | 7.408 | 133,032 |
| 2025-01-31 | 7.960 | 8.030 | 7.960 | 7.962 | 7.410 | 139,964 |
| 2025-01-30 | 7.880 | 7.998 | 7.880 | 7.992 | 7.437 | 139,154 |
| 2025-01-29 | 7.910 | 7.910 | 7.794 | 7.882 | 7.335 | 152,643 |
| 2025-01-28 | 7.800 | 7.936 | 7.778 | 7.908 | 7.359 | 239,756 |
| 2025-01-27 | 7.738 | 7.872 | 7.724 | 7.816 | 7.274 | 232,653 |
| 2025-01-24 | 7.772 | 7.844 | 7.664 | 7.686 | 7.153 | 148,309 |
| 2025-01-23 | 7.769 | 7.824 | 7.744 | 7.792 | 7.251 | 108,347 |
| 2025-01-22 | 7.841 | 7.858 | 7.774 | 7.842 | 7.298 | 192,781 |
| 2025-01-21 | 7.764 | 7.838 | 7.724 | 7.836 | 7.292 | 49,736 |
| 2025-01-20 | 7.886 | 7.892 | 7.770 | 7.772 | 7.233 | 138,492 |
| 2025-01-17 | 7.806 | 7.890 | 7.806 | 7.878 | 7.331 | 221,235 |
| 2025-01-16 | 7.701 | 7.784 | 7.698 | 7.784 | 7.244 | 72,735 |
| 2025-01-15 | 7.634 | 7.724 | 7.624 | 7.712 | 7.177 | 117,528 |
| 2025-01-14 | 7.625 | 7.668 | 7.594 | 7.612 | 7.084 | 110,916 |
| 2025-01-13 | 7.602 | 7.656 | 7.578 | 7.618 | 7.089 | 261,755 |
| 2025-01-10 | 7.721 | 7.750 | 7.500 | 7.614 | 7.086 | 63,386 |
| 2025-01-09 | 7.640 | 7.754 | 7.622 | 7.742 | 7.205 | 119,037 |
| 2025-01-08 | 7.646 | 7.646 | 7.550 | 7.640 | 7.110 | 133,755 |
| 2025-01-07 | 7.671 | 7.704 | 7.662 | 7.690 | 7.156 | 131,758 |
| 2025-01-06 | 7.716 | 7.716 | 7.630 | 7.670 | 7.138 | 68,422 |
| 2025-01-03 | 7.724 | 7.754 | 7.692 | 7.706 | 7.171 | 53,480 |
| 2025-01-02 | 7.643 | 7.728 | 7.618 | 7.722 | 7.186 | 125,888 |
| 2024-12-30 | 7.583 | 7.650 | 7.582 | 7.636 | 7.106 | 500,345 |
| 2024-12-27 | 7.584 | 7.602 | 7.504 | 7.588 | 7.062 | 129,088 |
| 2024-12-23 | 7.585 | 7.644 | 7.572 | 7.614 | 7.086 | 43,070 |
| 2024-12-20 | 7.543 | 7.610 | 7.532 | 7.610 | 7.082 | 48,504 |
| 2024-12-19 | 7.606 | 7.606 | 7.496 | 7.566 | 7.041 | 152,592 |
| 2024-12-18 | 7.685 | 7.700 | 7.610 | 7.636 | 7.106 | 94,567 |
| 2024-12-17 | 7.702 | 7.702 | 7.638 | 7.690 | 7.156 | 46,457 |
| 2024-12-16 | 7.710 | 7.710 | 7.646 | 7.710 | 7.175 | 69,005 |
| 2024-12-13 | 7.746 | 7.746 | 7.674 | 7.718 | 7.183 | 123,573 |
| 2024-12-12 | 7.788 | 7.818 | 7.736 | 7.736 | 7.199 | 110,097 |
| 2024-12-11 | 7.775 | 7.812 | 7.750 | 7.772 | 7.233 | 75,737 |
| 2024-12-10 | 7.806 | 7.806 | 7.760 | 7.788 | 7.248 | 59,010 |
| 2024-12-09 | 7.942 | 7.942 | 7.804 | 7.816 | 7.274 | 111,908 |
| 2024-12-06 | 7.961 | 8.042 | 7.932 | 7.960 | 7.408 | 1,540,405 |
| 2024-12-05 | 7.938 | 8.004 | 7.892 | 8.000 | 7.445 | 385,959 |
| 2024-12-04 | 7.951 | 7.980 | 7.910 | 7.967 | 7.414 | 567,678 |
| 2024-12-03 | 7.964 | 7.964 | 7.856 | 7.960 | 7.408 | 348,669 |
| 2024-12-02 | 8.001 | 8.040 | 7.922 | 7.930 | 7.380 | 179,378 |
| 2024-11-29 | 8.006 | 8.038 | 7.982 | 8.032 | 7.475 | 80,094 |
| 2024-11-28 | 8.016 | 8.038 | 7.942 | 8.024 | 7.467 | 68,906 |
| 2024-11-27 | 8.021 | 8.032 | 7.926 | 8.004 | 7.449 | 63,329 |
| 2024-11-26 | 7.961 | 8.032 | 7.886 | 8.018 | 7.462 | 136,940 |
| 2024-11-25 | 7.973 | 7.976 | 7.918 | 7.960 | 7.408 | 1,432,393 |
| 2024-11-22 | 7.786 | 7.970 | 7.786 | 7.932 | 7.382 | 101,786 |
| 2024-11-21 | 7.789 | 7.812 | 7.702 | 7.776 | 7.236 | 52,333 |
| 2024-11-20 | 7.750 | 7.786 | 7.720 | 7.766 | 7.227 | 66,801 |
| 2024-11-19 | 7.734 | 7.816 | 7.694 | 7.770 | 7.231 | 102,783 |
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.