Terna Rete Elettrica Nazionale SpA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 9.306 | 9.314 | 9.170 | 9.314 | 9.314 | 392 |
| 2026-10-19 | 9.361 | 9.361 | 9.170 | 9.361 | 9.361 | 15 |
| 2026-10-16 | 9.356 | 9.356 | 9.170 | 9.356 | 9.356 | 122 |
| 2026-10-15 | 9.390 | 9.510 | 9.390 | 9.408 | 9.408 | 119,382 |
| 2026-10-14 | 9.274 | 9.334 | 9.232 | 9.278 | 9.278 | 367,454 |
| 2026-10-13 | 9.250 | 9.300 | 9.250 | 9.252 | 9.252 | 64,735 |
| 2026-10-12 | 9.145 | 9.200 | 9.118 | 9.174 | 9.174 | 46,785 |
| 2026-10-09 | 9.135 | 9.146 | 9.090 | 9.131 | 9.131 | 45,064 |
| 2026-10-08 | 9.038 | 9.154 | 8.988 | 9.114 | 9.114 | 34,843 |
| 2026-10-07 | 9.118 | 9.118 | 9.002 | 9.014 | 9.014 | 143,306 |
| 2026-10-06 | 9.105 | 9.200 | 9.076 | 9.092 | 9.092 | 38,297 |
| 2026-10-05 | 9.170 | 9.170 | 9.088 | 9.088 | 9.088 | 19,691 |
| 2026-10-02 | 9.102 | 9.216 | 9.092 | 9.205 | 9.205 | 27,508 |
| 2026-10-01 | 9.152 | 9.152 | 9.056 | 9.094 | 9.094 | 21,731 |
| 2026-09-30 | 9.221 | 9.348 | 9.180 | 9.255 | 9.255 | 10,073 |
| 2026-09-29 | 9.210 | 9.224 | 9.142 | 9.194 | 9.194 | 43,816 |
| 2026-09-28 | 9.233 | 9.254 | 9.212 | 9.212 | 9.212 | 25,590 |
| 2026-09-25 | 9.223 | 9.270 | 9.174 | 9.178 | 9.178 | 5,126 |
| 2026-09-24 | 9.215 | 9.298 | 9.154 | 9.202 | 9.202 | 199,245 |
| 2026-09-23 | 9.350 | 9.356 | 9.000 | 9.228 | 9.228 | 5,689 |
| 2026-09-22 | 9.377 | 9.402 | 9.290 | 9.316 | 9.316 | 630,921 |
| 2026-09-21 | 9.298 | 9.390 | 9.278 | 9.386 | 9.386 | 24,898 |
| 2026-09-18 | 9.390 | 9.390 | 9.300 | 9.390 | 9.390 | 94,938 |
| 2026-09-17 | 9.280 | 9.428 | 9.280 | 9.369 | 9.369 | 106,519 |
| 2026-09-16 | 9.267 | 9.286 | 9.168 | 9.261 | 9.261 | 247,155 |
| 2026-09-15 | 8.972 | 9.234 | 8.888 | 9.234 | 9.234 | 385,709 |
| 2026-09-14 | 9.206 | 9.250 | 8.976 | 8.976 | 8.976 | 119,111 |
| 2026-09-11 | 9.195 | 9.252 | 9.160 | 9.231 | 9.231 | 79,613 |
| 2026-09-10 | 9.274 | 9.326 | 9.180 | 9.180 | 9.180 | 55,784 |
| 2026-09-09 | 9.296 | 9.418 | 9.200 | 9.228 | 9.228 | 109,525 |
| 2026-09-08 | 9.332 | 9.342 | 9.242 | 9.342 | 9.342 | 112,882 |
| 2026-09-07 | 9.452 | 9.452 | 9.332 | 9.366 | 9.366 | 83,315 |
| 2026-09-04 | 9.446 | 9.472 | 9.414 | 9.415 | 9.415 | 60,236 |
| 2026-09-03 | 9.530 | 9.530 | 9.380 | 9.411 | 9.411 | 86,317 |
| 2026-09-02 | 9.657 | 9.720 | 9.490 | 9.573 | 9.573 | 78,487 |
| 2026-09-01 | 9.760 | 9.786 | 9.634 | 9.654 | 9.654 | 749,591 |
| 2026-08-28 | 9.704 | 9.808 | 9.704 | 9.704 | 9.704 | 38,719 |
| 2026-08-27 | 9.887 | 9.910 | 9.642 | 9.673 | 9.673 | 226,823 |
| 2026-08-26 | 9.896 | 9.918 | 9.878 | 9.894 | 9.894 | 39,456 |
| 2026-08-25 | 9.867 | 9.934 | 9.860 | 9.890 | 9.890 | 32,936 |
| 2026-08-24 | 9.860 | 9.894 | 9.830 | 9.830 | 9.830 | 57,934 |
| 2026-08-21 | 9.820 | 9.912 | 9.820 | 9.828 | 9.828 | 127,646 |
| 2026-08-20 | 9.798 | 9.872 | 9.798 | 9.811 | 9.811 | 72,133 |
| 2026-08-19 | 9.795 | 9.848 | 9.738 | 9.805 | 9.805 | 218,438 |
| 2026-08-18 | 9.766 | 9.825 | 9.720 | 9.790 | 9.790 | 32,400 |
| 2026-08-17 | 9.751 | 9.776 | 9.728 | 9.744 | 9.744 | 41,799 |
| 2026-08-14 | 9.880 | 9.886 | 9.718 | 9.758 | 9.758 | 38,944 |
| 2026-08-13 | 9.861 | 9.870 | 9.808 | 9.808 | 9.808 | 390,386 |
| 2026-08-12 | 9.865 | 9.930 | 9.758 | 9.795 | 9.795 | 300,412 |
| 2026-08-11 | 9.931 | 9.938 | 9.810 | 9.862 | 9.862 | 52,931 |
| 2026-08-10 | 10.085 | 10.085 | 9.900 | 9.900 | 9.900 | 69,733 |
| 2026-08-07 | 10.020 | 10.105 | 9.972 | 10.067 | 10.067 | 27,599 |
| 2026-08-06 | 10.067 | 10.105 | 10.025 | 10.092 | 10.092 | 44,623 |
| 2026-08-05 | 10.083 | 10.160 | 10.020 | 10.083 | 10.083 | 159,771 |
| 2026-08-04 | 10.055 | 10.175 | 10.055 | 10.055 | 10.055 | 128,798 |
| 2026-08-03 | 9.990 | 10.100 | 9.902 | 10.035 | 10.035 | 43,745 |
| 2026-07-31 | 10.030 | 10.060 | 9.890 | 9.906 | 9.906 | 364,964 |
| 2026-07-30 | 10.092 | 10.110 | 9.968 | 9.974 | 9.974 | 125,342 |
| 2026-07-29 | 10.209 | 10.260 | 10.083 | 10.097 | 10.097 | 77,356 |
| 2026-07-28 | 10.300 | 10.405 | 10.225 | 10.225 | 10.225 | 324,768 |
Page 1 of 21 · 1,254 trading daysOlder →
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.