Terna S.p.A. (0LBM.L)
LSE - LSE Delayed Price. Currency in EUR
Add to watchlist
At close: 04:45PM BST
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 7.54 | 7.56 | 7.43 | 7.48 | 7.48 | 180,677 |
| May 02, 2024 | 7.54 | 7.66 | 7.52 | 7.53 | 7.53 | 121,219 |
| May 01, 2024 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | - |
| Apr 30, 2024 | 7.55 | 7.55 | 7.47 | 7.52 | 7.52 | 304,057 |
| Apr 29, 2024 | 7.46 | 7.56 | 7.49 | 7.53 | 7.53 | 330,716 |
| Apr 26, 2024 | 7.47 | 7.53 | 7.45 | 7.47 | 7.47 | 66,924 |
| Apr 25, 2024 | 7.58 | 7.56 | 7.38 | 7.45 | 7.45 | 84,541 |
| Apr 24, 2024 | 7.63 | 7.64 | 7.52 | 7.56 | 7.56 | 66,097 |
| Apr 23, 2024 | 7.52 | 7.60 | 7.47 | 7.60 | 7.60 | 107,842 |
| Apr 22, 2024 | 7.43 | 7.52 | 7.42 | 7.49 | 7.49 | 1,184,613 |
| Apr 19, 2024 | 7.28 | 7.43 | 7.24 | 7.38 | 7.38 | 250,591 |
| Apr 18, 2024 | 7.29 | 7.32 | 7.23 | 7.27 | 7.27 | 1,934,769 |
| Apr 17, 2024 | 7.26 | 7.33 | 7.21 | 7.27 | 7.27 | 161,120 |
| Apr 16, 2024 | 7.38 | 7.41 | 7.23 | 7.26 | 7.26 | 151,798 |
| Apr 15, 2024 | 7.48 | 7.52 | 7.37 | 7.37 | 7.37 | 177,849 |
| Apr 12, 2024 | 7.41 | 7.56 | 7.41 | 7.48 | 7.48 | 86,142 |
| Apr 11, 2024 | 7.50 | 7.52 | 7.39 | 7.50 | 7.50 | 845,322 |
| Apr 10, 2024 | 7.58 | 7.68 | 7.51 | 7.53 | 7.53 | 36,655 |
| Apr 09, 2024 | 7.60 | 7.58 | 7.53 | 7.55 | 7.55 | 24,264 |
| Apr 08, 2024 | 7.51 | 7.59 | 7.52 | 7.57 | 7.57 | 16,046 |
| Apr 05, 2024 | 7.68 | 7.68 | 7.51 | 7.51 | 7.51 | 58,938 |
| Apr 04, 2024 | 7.67 | 7.71 | 7.68 | 7.70 | 7.70 | 16,372 |
| Apr 03, 2024 | 7.71 | 7.70 | 7.68 | 7.68 | 7.68 | 1,400 |
| Apr 02, 2024 | 7.68 | 7.71 | 7.67 | 7.70 | 7.70 | 87,282 |
| Mar 28, 2024 | 7.77 | 7.78 | 7.66 | 7.66 | 7.66 | 702,812 |
| Mar 27, 2024 | 7.74 | 7.74 | 7.68 | 7.73 | 7.73 | 46,883 |
| Mar 26, 2024 | 7.78 | 7.80 | 7.71 | 7.71 | 7.71 | 42,588 |
| Mar 25, 2024 | 7.69 | 7.79 | 7.70 | 7.77 | 7.77 | 66,835 |
| Mar 22, 2024 | 7.69 | 7.73 | 7.64 | 7.70 | 7.70 | 94,168 |
| Mar 21, 2024 | 7.87 | 7.92 | 7.65 | 7.66 | 7.66 | 490,981 |
| Mar 20, 2024 | 7.81 | 7.99 | 7.73 | 7.90 | 7.90 | 1,602,899 |
| Mar 19, 2024 | 7.60 | 7.59 | 7.47 | 7.59 | 7.59 | 217,926 |
| Mar 18, 2024 | 7.48 | 7.64 | 7.48 | 7.57 | 7.57 | 459,705 |
| Mar 15, 2024 | 7.55 | 7.61 | 7.45 | 7.47 | 7.47 | 365,315 |
| Mar 14, 2024 | 7.52 | 7.58 | 7.50 | 7.56 | 7.56 | 889,671 |
| Mar 13, 2024 | 7.51 | 7.55 | 7.49 | 7.51 | 7.51 | 392,289 |
| Mar 12, 2024 | 7.56 | 7.57 | 7.45 | 7.51 | 7.51 | 230,891 |
| Mar 11, 2024 | 7.50 | 7.56 | 7.48 | 7.52 | 7.52 | 192,586 |
| Mar 08, 2024 | 7.47 | 7.53 | 7.44 | 7.51 | 7.51 | 124,767 |
| Mar 07, 2024 | 7.48 | 7.58 | 7.43 | 7.50 | 7.50 | 75,078 |
| Mar 06, 2024 | 7.32 | 7.50 | 7.29 | 7.44 | 7.44 | 162,016 |
| Mar 05, 2024 | 7.24 | 7.39 | 7.25 | 7.36 | 7.36 | 191,746 |
| Mar 04, 2024 | 7.29 | 7.31 | 7.19 | 7.24 | 7.24 | 132,640 |
| Mar 01, 2024 | 7.27 | 7.30 | 7.21 | 7.27 | 7.27 | 140,933 |
| Feb 29, 2024 | 7.31 | 7.28 | 7.23 | 7.24 | 7.24 | 436,248 |
| Feb 28, 2024 | 7.32 | 7.35 | 7.25 | 7.26 | 7.26 | 89,520 |
| Feb 27, 2024 | 7.30 | 7.36 | 7.29 | 7.34 | 7.34 | 103,899 |
| Feb 26, 2024 | 7.40 | 7.39 | 7.30 | 7.33 | 7.33 | 95,753 |
| Feb 23, 2024 | 7.40 | 7.41 | 7.35 | 7.39 | 7.39 | 107,136 |
| Feb 22, 2024 | 7.55 | 7.56 | 7.40 | 7.40 | 7.40 | 251,429 |
| Feb 21, 2024 | 7.53 | 7.55 | 7.48 | 7.51 | 7.51 | 79,651 |
| Feb 20, 2024 | 7.44 | 7.57 | 7.42 | 7.51 | 7.51 | 108,663 |
| Feb 19, 2024 | 7.35 | 7.44 | 7.32 | 7.37 | 7.37 | 132,243 |
| Feb 16, 2024 | 7.46 | 7.42 | 7.34 | 7.38 | 7.38 | 103,637 |
| Feb 15, 2024 | 7.42 | 7.47 | 7.40 | 7.44 | 7.44 | 125,319 |
| Feb 14, 2024 | 7.44 | 7.44 | 7.37 | 7.37 | 7.37 | 93,911 |
| Feb 13, 2024 | 7.40 | 7.50 | 7.39 | 7.40 | 7.40 | 153,750 |
| Feb 12, 2024 | 7.33 | 7.44 | 7.34 | 7.38 | 7.38 | 115,388 |
| Feb 09, 2024 | 7.46 | 7.42 | 7.30 | 7.38 | 7.38 | 164,744 |
| Feb 08, 2024 | 7.55 | 7.52 | 7.42 | 7.44 | 7.44 | 231,069 |
| Feb 07, 2024 | 7.57 | 7.64 | 7.49 | 7.50 | 7.50 | 127,410 |
| Feb 06, 2024 | 7.63 | 7.67 | 7.57 | 7.59 | 7.59 | 191,083 |
| Feb 05, 2024 | 7.69 | 7.73 | 7.60 | 7.63 | 7.63 | 198,902 |
| Feb 02, 2024 | 7.76 | 7.78 | 7.67 | 7.68 | 7.68 | 151,157 |
| Feb 01, 2024 | 7.81 | 7.79 | 7.70 | 7.78 | 7.78 | 261,118 |
| Jan 31, 2024 | 7.72 | 7.84 | 7.72 | 7.83 | 7.83 | 194,590 |
| Jan 30, 2024 | 7.61 | 7.72 | 7.61 | 7.70 | 7.70 | 108,350 |
| Jan 29, 2024 | 7.73 | 7.73 | 7.54 | 7.63 | 7.63 | 249,811 |
| Jan 26, 2024 | 7.70 | 7.74 | 7.67 | 7.74 | 7.74 | 44,916 |
| Jan 25, 2024 | 7.71 | 7.72 | 7.61 | 7.67 | 7.67 | 92,185 |
| Jan 24, 2024 | - | - | - | - | - | - |
| Jan 23, 2024 | 7.83 | 7.79 | 7.69 | 7.74 | 7.74 | 51,980 |
| Jan 22, 2024 | 7.74 | 7.86 | 7.75 | 7.78 | 7.78 | 95,278 |
| Jan 19, 2024 | 7.76 | 7.80 | 7.72 | 7.75 | 7.75 | 33,532 |
| Jan 18, 2024 | 7.73 | 7.80 | 7.68 | 7.74 | 7.74 | 1,026,254 |
| Jan 17, 2024 | 7.84 | 7.81 | 7.65 | 7.76 | 7.76 | 1,553,974 |
| Jan 16, 2024 | 7.74 | 7.85 | 7.70 | 7.85 | 7.85 | 157,723 |
| Jan 15, 2024 | 7.72 | 7.79 | 7.72 | 7.79 | 7.79 | 120,150 |
| Jan 12, 2024 | 7.51 | 7.74 | 7.50 | 7.65 | 7.65 | 577,056 |
| Jan 11, 2024 | 7.60 | 7.59 | 7.48 | 7.49 | 7.49 | 150,866 |
| Jan 10, 2024 | 7.70 | 7.72 | 7.54 | 7.57 | 7.57 | 156,394 |
| Jan 09, 2024 | 7.65 | 7.75 | 7.67 | 7.71 | 7.71 | 123,838 |
| Jan 08, 2024 | 7.65 | 7.68 | 7.61 | 7.68 | 7.68 | 117,714 |
| Jan 05, 2024 | 7.67 | 7.68 | 7.59 | 7.67 | 7.67 | 109,920 |
| Jan 04, 2024 | 7.47 | 7.67 | 7.47 | 7.66 | 7.66 | 189,933 |
| Jan 03, 2024 | 7.48 | 7.51 | 7.40 | 7.43 | 7.43 | 29,295 |
| Jan 02, 2024 | 7.56 | 7.59 | 7.43 | 7.46 | 7.46 | 239,656 |
| Dec 29, 2023 | 7.56 | 7.58 | 7.53 | 7.54 | 7.54 | 49,186 |
| Dec 28, 2023 | 7.56 | 7.60 | 7.55 | 7.55 | 7.55 | 52,588 |
| Dec 27, 2023 | 7.59 | 7.61 | 7.53 | 7.56 | 7.56 | 168,959 |
| Dec 22, 2023 | 7.57 | 7.62 | 7.59 | 7.59 | 7.59 | 63,115 |
| Dec 21, 2023 | 7.56 | 7.61 | 7.54 | 7.61 | 7.61 | 166,354 |
| Dec 20, 2023 | 7.60 | 7.59 | 7.47 | 7.57 | 7.57 | 42,799 |
| Dec 19, 2023 | 7.61 | 7.65 | 7.57 | 7.58 | 7.58 | 85,137 |
| Dec 18, 2023 | 7.62 | 7.65 | 7.57 | 7.58 | 7.58 | 72,421 |
| Dec 15, 2023 | 7.70 | 7.73 | 7.62 | 7.65 | 7.65 | 156,908 |
| Dec 14, 2023 | 7.62 | 7.74 | 7.62 | 7.70 | 7.70 | 1,206,030 |
| Dec 13, 2023 | 7.59 | 7.62 | 7.56 | 7.62 | 7.62 | 8,572,434 |
| Dec 12, 2023 | 7.56 | 7.65 | 7.55 | 7.56 | 7.56 | 375,022 |
| Dec 11, 2023 | 7.67 | 7.70 | 7.55 | 7.55 | 7.55 | 224,959 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.