Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
IOB - Delayed Quote EUR

Terna S.p.A. (0LBM.IL)

Compare
8.36
-0.32
(-3.64%)
At close: April 4 at 6:59:53 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20258.678.838.388.368.3681,685
Apr 3, 20258.498.678.458.678.67225,820
Apr 2, 20258.368.398.328.348.34269,314
Apr 1, 20258.348.438.298.328.32129,997
Mar 31, 20258.328.438.328.368.36138,112
Mar 28, 20258.148.348.208.308.30180,456
Mar 27, 20258.088.208.078.138.13208,317
Mar 26, 20258.078.188.068.108.1056,070
Mar 25, 20258.058.158.058.088.0817,978
Mar 24, 20258.028.088.018.058.0516,032
Mar 21, 20257.978.107.978.048.04775,825
Mar 20, 20257.937.997.927.937.9331,050
Mar 19, 20257.957.987.917.967.961,013,223
Mar 18, 20257.997.997.917.977.97230,935
Mar 17, 20257.918.007.867.977.97206,872
Mar 14, 20257.937.947.807.877.87256,939
Mar 13, 20257.917.937.807.887.88197,456
Mar 12, 20257.967.957.837.857.85320,616
Mar 11, 20257.947.957.887.937.93197,441
Mar 10, 20257.747.977.787.947.9491,655
Mar 7, 20257.657.777.657.777.77585,243
Mar 6, 20257.727.717.587.637.63707,503
Mar 5, 20258.067.927.747.777.77552,835
Mar 4, 20258.018.187.988.108.10429,606
Mar 3, 20258.068.057.887.937.93199,353
Feb 28, 20257.998.067.978.018.01114,111
Feb 27, 20257.948.007.927.947.9472,378
Feb 26, 20257.998.027.947.967.9684,348
Feb 25, 20257.917.997.907.997.99211,568
Feb 24, 20257.847.957.847.947.9493,732
Feb 21, 20257.827.837.777.797.79187,998
Feb 20, 20257.867.887.767.777.7782,295
Feb 19, 20257.787.867.797.817.81130,739
Feb 18, 20257.847.827.777.817.8190,885
Feb 17, 20257.807.867.787.797.79111,366
Feb 14, 20257.887.877.797.857.85169,109
Feb 13, 20257.777.887.727.857.85284,532
Feb 12, 20257.847.847.697.767.76178,912
Feb 11, 20257.927.947.807.837.83615,580
Feb 10, 20257.947.977.867.927.92163,190
Feb 7, 20257.927.967.877.927.92161,083
Feb 6, 20257.978.017.907.907.90119,698
Feb 5, 20257.948.027.927.957.95416,571
Feb 4, 20257.967.977.907.957.95365,961
Feb 3, 20257.968.007.907.977.97133,031
Jan 31, 20257.958.037.967.997.99139,964
Jan 30, 20257.888.007.887.977.97139,154
Jan 29, 20257.927.917.797.837.83152,642
Jan 28, 20257.807.947.787.907.90239,756
Jan 27, 20257.747.877.727.837.83232,602
Jan 24, 20257.777.847.667.667.66148,309
Jan 23, 20257.777.827.747.767.76108,347
Jan 22, 20257.847.867.777.847.84192,781
Jan 21, 20257.767.847.727.837.8349,735
Jan 20, 20257.897.897.777.797.79138,492
Jan 17, 20257.747.897.817.827.82221,234
Jan 16, 20257.707.787.707.737.7372,734
Jan 15, 20257.637.727.627.737.73117,528
Jan 14, 20257.637.677.597.627.62110,915
Jan 13, 20257.607.667.587.597.59261,754
Jan 10, 20257.727.757.507.657.6563,385
Jan 9, 20257.647.757.627.707.70119,037
Jan 8, 20257.657.657.557.647.64133,754
Jan 7, 20257.677.707.667.667.66131,758
Jan 6, 20257.727.727.637.707.7068,422
Jan 3, 20257.727.757.697.737.7353,479
Jan 2, 20257.647.737.627.647.64125,888
Dec 31, 20247.607.607.607.607.60-
Dec 30, 20247.587.657.587.607.60500,345
Dec 27, 20247.587.607.507.557.55129,088
Dec 24, 20247.597.597.597.597.59-
Dec 23, 20247.597.647.577.597.5943,070
Dec 20, 20247.547.617.537.557.5548,503
Dec 19, 20247.617.617.507.507.50152,592
Dec 18, 20247.687.707.617.627.6294,567
Dec 17, 20247.717.707.647.687.6846,457
Dec 16, 20247.717.717.657.707.7069,005
Dec 13, 20247.787.757.677.747.74123,573
Dec 12, 20247.797.827.747.767.76110,096
Dec 11, 20247.787.817.757.797.7975,737
Dec 10, 20247.827.817.767.797.7959,010
Dec 9, 20247.987.947.807.867.86111,908
Dec 6, 20247.968.047.937.937.931,540,405
Dec 5, 20247.948.007.898.018.01385,959
Dec 4, 20247.957.987.917.927.92567,677
Dec 3, 20247.997.967.867.897.89348,668
Dec 2, 20248.008.047.927.997.99179,377
Nov 29, 20248.018.047.988.018.0180,094
Nov 28, 20248.028.047.948.028.0268,906
Nov 27, 20248.028.037.938.008.0063,328
Nov 26, 20247.968.037.897.997.99136,940
Nov 25, 20247.977.987.927.967.961,432,392
Nov 22, 20247.787.977.797.967.96101,786
Nov 21, 20247.797.817.707.757.7552,333
Nov 20, 20247.757.797.727.777.7766,800
Nov 19, 20247.737.827.697.707.70102,783
Nov 18, 2024 0.12 Dividend
Nov 18, 20247.807.817.697.717.71181,706
Nov 15, 20247.787.867.787.807.68315,185
Nov 14, 20247.747.817.667.817.69145,374
Nov 13, 20247.757.777.697.697.58339,393
Nov 12, 20247.797.767.697.747.62501,919
Nov 11, 20247.707.817.747.767.648,937
Nov 8, 20247.757.797.637.717.59132,106
Nov 7, 20247.847.867.697.757.6362,426
Nov 6, 20247.967.997.797.827.70176,110
Nov 5, 20247.997.997.947.967.83126,680
Nov 4, 20248.048.037.947.987.85127,439
Nov 1, 20247.998.057.957.997.8628,475
Oct 31, 20248.078.027.917.987.86187,738
Oct 30, 20248.138.118.028.087.95125,850
Oct 29, 20248.208.218.078.107.9885,416
Oct 28, 20248.118.198.108.128.0057,567
Oct 25, 20248.098.118.058.067.9462,642
Oct 24, 20248.108.138.088.107.9831,368
Oct 23, 20248.038.128.028.117.9921,085
Oct 22, 20248.238.187.988.007.8781,491
Oct 21, 20248.238.258.178.208.08112,868
Oct 18, 20248.208.228.118.218.0880,230
Oct 17, 20248.158.278.118.248.11228,918
Oct 16, 20248.118.168.048.127.99101,577
Oct 15, 20248.088.188.068.178.05203,603
Oct 14, 20247.928.057.917.997.87274,694
Oct 11, 20247.857.897.807.837.71234,861
Oct 10, 20247.847.877.797.867.74562,209
Oct 9, 20247.847.887.827.837.71231,362
Oct 8, 20247.807.837.777.807.6871,019
Oct 7, 20247.827.837.747.827.70166,881
Oct 4, 20247.837.907.737.757.63137,668
Oct 3, 20248.038.027.837.847.72158,221
Oct 2, 20248.108.127.988.037.90109,166
Oct 1, 20248.128.148.068.087.9531,893
Sep 30, 20248.098.178.058.087.9697,348
Sep 27, 20248.108.148.078.107.97462,691
Sep 26, 20248.098.128.078.127.9940,485
Sep 25, 20248.058.098.028.057.9244,992
Sep 24, 20248.068.077.988.047.9281,829
Sep 23, 20248.028.108.038.037.9149,640
Sep 20, 20247.958.027.947.957.83189,534
Sep 19, 20248.098.137.897.957.83212,510
Sep 18, 20248.168.178.078.087.9575,721
Sep 17, 20248.188.218.148.188.0673,399
Sep 16, 20248.088.148.068.087.9673,627
Sep 13, 20248.078.128.078.087.9568,534
Sep 12, 20248.128.138.048.057.92109,736
Sep 11, 20248.138.158.058.138.0156,438
Sep 10, 20248.138.168.098.138.01100,072
Sep 9, 20248.018.127.988.117.98164,529
Sep 6, 20248.028.027.947.967.84185,799
Sep 5, 20247.908.067.888.057.92179,471
Sep 4, 20247.867.927.847.877.7594,128
Sep 3, 20247.837.927.827.867.74139,074
Sep 2, 20247.867.897.817.877.7556,151
Aug 30, 20247.767.877.767.877.7589,555
Aug 29, 20247.837.847.737.737.61145,791
Aug 28, 20247.717.817.707.807.6876,280
Aug 27, 20247.707.777.697.707.5854,548
Aug 23, 20247.657.747.647.737.6261,827
Aug 22, 20247.627.667.617.637.51103,207
Aug 21, 20247.687.707.637.677.56307,898
Aug 20, 20247.707.737.667.707.5996,526
Aug 19, 20247.677.737.627.687.5621,101
Aug 16, 20247.657.787.667.707.5897,945
Aug 15, 20247.677.677.677.677.55-
Aug 14, 20247.677.687.627.677.5577,506
Aug 13, 20247.577.667.587.617.4930,385
Aug 12, 20247.577.607.547.587.4670,578
Aug 9, 20247.557.607.507.517.40251,704
Aug 8, 20247.547.567.487.517.4022,337
Aug 7, 20247.397.547.397.507.395,980,372
Aug 6, 20247.467.467.367.367.254,103,300
Aug 5, 20247.687.587.457.497.38240,404
Aug 2, 20247.457.697.437.667.54329,453
Aug 1, 20247.707.687.477.547.42137,778
Jul 31, 20247.747.767.697.727.60119,129
Jul 30, 20247.697.757.647.687.56184,922
Jul 29, 20247.717.787.687.747.62354,567
Jul 26, 20247.727.737.657.717.59128,727
Jul 25, 20247.557.727.537.717.59256,813
Jul 24, 20247.567.597.517.597.4740,550
Jul 23, 20247.477.617.527.557.4367,564
Jul 22, 20247.507.557.517.547.421,363,632
Jul 19, 20247.477.487.437.467.34104,177
Jul 18, 20247.437.537.437.497.38164,253
Jul 17, 20247.447.487.417.427.3152,453
Jul 16, 20247.477.477.397.417.30115,503
Jul 15, 20247.567.557.477.467.35160,205
Jul 12, 20247.497.587.537.567.45100,948
Jul 11, 20247.457.577.437.557.44182,422
Jul 10, 20247.327.467.317.437.32222,624
Jul 9, 20247.297.377.277.307.18207,080
Jul 8, 20247.367.337.277.317.20492,929
Jul 5, 20247.317.387.307.387.27142,699
Jul 4, 20247.287.307.257.267.15133,563
Jul 3, 20247.227.287.207.287.17679,908
Jul 2, 20247.337.307.207.277.16121,135
Jul 1, 20247.277.367.277.327.21162,046
Jun 28, 20247.367.277.167.187.07572,562
Jun 27, 20247.387.437.317.397.27219,652
Jun 26, 20247.427.437.377.427.3083,729
Jun 25, 20247.417.477.407.427.31207,302
Jun 24, 2024 0.23 Dividend
Jun 24, 20247.437.487.407.427.31140,833
Jun 21, 20247.597.657.547.627.286,494,715
Jun 20, 20247.527.637.517.617.274,181,271
Jun 19, 20247.517.557.517.517.1851,556
Jun 18, 20247.497.537.477.477.1474,342
Jun 17, 20247.547.507.397.497.15143,078
Jun 14, 20247.597.607.477.507.17169,995
Jun 13, 20247.687.637.567.627.28136,731
Jun 12, 20247.617.707.617.697.35129,602
Jun 11, 20247.777.797.587.597.25505,833
Jun 10, 20247.687.767.627.757.41142,964
Jun 7, 20247.797.957.687.747.40154,112
Jun 6, 20247.787.877.737.747.39246,123
Jun 5, 20247.857.947.787.827.47184,176
Jun 4, 20247.727.927.737.857.50199,485
Jun 3, 20247.757.797.677.757.40205,116
May 31, 20247.657.727.607.697.35185,838
May 30, 20247.617.667.597.627.28116,890
May 29, 20247.697.667.607.627.2872,890
May 28, 20247.737.727.667.737.3836,278
May 24, 20247.597.657.547.637.2951,351
May 23, 20247.787.757.657.717.3765,182
May 22, 20247.777.797.697.717.3782,849
May 21, 20247.857.857.757.857.50167,601
May 20, 20247.877.887.807.807.4631,511
May 17, 20247.897.957.857.917.5640,653
May 16, 20247.927.987.877.887.5312,012
May 15, 20247.747.937.727.887.5385,348
May 14, 20247.877.887.757.777.42143,763
May 13, 20247.887.957.867.897.541,146,078
May 10, 20247.717.887.727.857.5072,239
May 9, 20247.707.757.627.747.40666,931
May 8, 20247.527.747.527.757.40518,145
May 7, 20247.477.557.467.477.14109,361
May 3, 20247.547.567.437.507.16180,676
May 2, 20247.547.667.527.557.21121,208
May 1, 20247.527.527.527.527.18-
Apr 30, 20247.557.557.477.527.18304,056
Apr 29, 20247.467.567.497.517.17330,715
Apr 26, 20247.477.537.457.497.1666,924
Apr 25, 20247.587.567.387.407.0784,541
Apr 24, 20247.637.647.527.577.2466,097
Apr 23, 20247.527.607.477.607.26107,842
Apr 22, 20247.437.527.427.467.131,184,612
Apr 19, 20247.287.437.247.417.08250,591
Apr 18, 20247.297.327.237.286.951,934,769
Apr 17, 20247.267.337.217.276.95161,120
Apr 16, 20247.387.417.237.296.97151,798
Apr 15, 20247.487.527.377.427.09177,849
Apr 12, 20247.417.567.417.507.1786,142
Apr 11, 20247.507.527.397.407.07845,321
Apr 10, 20247.587.687.517.537.2036,655
Apr 9, 20247.607.587.537.567.2224,263
Apr 8, 20247.517.597.527.607.2616,045
Apr 5, 20247.687.687.517.577.2358,938
Apr 4, 20247.677.717.687.667.3216,371