Skip to main content
Gek Terna S.A. (ATH:GEKTERNA)
Greece flag Greece · Delayed Price · Currency is EUR
25.36
+0.36 (1.44%)
At close: Dec 5, 2025

Gek Terna Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202525.0025.3825.0025.3625.361.44%212,120
Dec 4, 202524.9025.1024.9025.0025.000.73%117,375
Dec 3, 202525.0625.2224.8224.8224.82-0.96%174,858
Dec 2, 202524.8825.1224.8225.0625.061.70%193,903
Dec 1, 202524.8824.9024.5224.6424.64-0.81%51,991
Nov 28, 202524.8825.1224.7024.8424.84-0.16%107,167
Nov 27, 202524.6224.9224.6024.8824.881.55%165,545
Nov 26, 202524.3024.6224.2624.5024.500.82%165,363
Nov 25, 202523.9824.3623.9824.3024.300.33%88,603
Nov 24, 202524.1424.3024.0824.2224.220.25%155,385
Nov 21, 202524.2424.2423.8624.1624.16-0.33%113,515
Nov 20, 202524.0424.3624.0424.2424.240.83%238,701
Nov 19, 202523.4024.2823.4024.0424.042.74%157,933
Nov 18, 202523.7823.7823.2423.4023.40-2.34%153,819
Nov 17, 202524.2824.4823.9623.9623.96-0.17%101,794
Nov 14, 202524.1624.2823.9024.0024.00-0.91%235,090
Nov 13, 202524.1224.3623.9824.2224.220.58%196,556
Nov 12, 202523.5024.1423.5024.0824.082.64%237,472
Nov 11, 202523.0023.5623.0023.4623.461.47%277,784
Nov 10, 202523.1823.3623.0023.1223.120.43%133,354
Nov 7, 202523.1623.1622.5023.0223.020.09%86,923
Nov 6, 202522.9623.0622.8623.0023.00-0.26%50,415
Nov 5, 202523.0223.2422.8423.0623.060.17%52,912
Nov 4, 202523.0423.0422.7023.0223.02-0.09%74,980
Nov 3, 202523.1823.2622.9623.0423.04-0.60%101,240
Oct 31, 202523.2623.2622.7823.1823.180.43%185,366
Oct 30, 202523.4023.4422.9823.0823.08-1.37%132,481
Oct 29, 202523.2623.4023.0223.4023.401.74%211,961
Oct 27, 202523.2823.2822.9823.0023.00-0.43%60,266
Oct 24, 202523.2223.2823.0623.1023.10-0.52%104,230
Oct 23, 202522.9823.2222.8023.2223.221.66%194,997
Oct 22, 202522.7222.9622.6422.8422.840.53%113,097
Oct 21, 202522.8022.9222.5022.7222.72-0.35%100,175
Oct 20, 202522.8023.0422.5022.8022.80-83,050
Oct 17, 202523.0823.0822.2422.8022.80-1.30%349,023
Oct 16, 202523.4223.4222.6423.1023.10-1.37%196,702
Oct 15, 202523.5023.5223.2623.4223.420.09%198,079
Oct 14, 202523.3623.4423.1223.4023.400.17%145,354
Oct 13, 202522.7223.6022.7223.3623.361.65%283,415
Oct 10, 202523.0023.0222.8022.9822.980.17%132,955
Oct 9, 202522.6823.0622.5222.9422.941.87%138,936
Oct 8, 202522.4822.6222.1422.5222.520.18%149,721
Oct 7, 202522.2622.4821.6622.4822.481.72%86,100
Oct 6, 202522.6022.7022.0822.1022.10-2.21%100,629
Oct 3, 202522.6822.7222.4022.6022.600.80%113,987
Oct 2, 202522.7822.7822.1822.4222.42-0.80%98,514
Oct 1, 202522.5022.6422.3422.6022.601.16%89,127
Sep 30, 202522.8022.9222.1622.3422.34-2.10%123,304
Sep 29, 202522.5023.0622.4022.8222.821.33%134,676
Sep 26, 202522.3022.6222.0622.5222.520.99%58,949
Sep 25, 202522.9622.9622.2822.3022.30-2.45%75,114
Sep 24, 202522.8822.9622.8022.8622.86-57,784
Sep 23, 202523.0623.1222.7822.8622.86-0.09%141,358
Sep 22, 202523.0823.0822.8822.8822.88-0.87%65,459
Sep 19, 202522.9623.0822.8423.0823.080.87%275,197
Sep 18, 202523.0423.1022.7822.8822.88-0.17%119,696
Sep 17, 202522.9623.0822.7822.9222.92-0.17%154,222
Sep 16, 202523.0023.0822.9022.9622.96-0.26%284,758
Sep 15, 202522.9423.0222.7823.0223.020.70%124,212
Sep 12, 202522.8422.9022.6822.8622.860.79%141,481
Sep 11, 202522.4822.8022.4022.6822.680.98%115,702
Sep 10, 202522.3622.8022.2022.4622.461.81%286,224
Sep 9, 202522.2022.2021.9022.0622.06-106,571
Sep 8, 202521.9622.2021.8022.0622.060.46%111,518
Sep 5, 202522.1422.2021.6621.9621.96-0.81%75,349
Sep 4, 202522.3622.3621.9622.1422.14-0.27%95,715
Sep 3, 202521.9822.2221.7622.2022.201.00%81,812
Sep 2, 202522.2022.3421.8021.9821.98-0.99%206,152
Sep 1, 202522.4022.5221.9822.2022.20-0.89%71,081
Aug 29, 202522.7822.7822.3422.4022.400.09%74,328
Aug 28, 202522.8423.0422.2022.3822.38-2.01%128,817
Aug 27, 202523.0223.1222.8022.8422.84-0.78%94,043
Aug 26, 202523.4023.4022.9823.0223.02-1.62%357,854
Aug 25, 202523.2223.4423.1623.4023.401.21%165,342
Aug 22, 202522.9023.4022.9023.1223.120.96%264,817
Aug 21, 202523.2023.5222.9022.9022.90-0.87%344,731
Aug 20, 202522.3623.2022.3223.1023.103.31%178,426
Aug 19, 202522.5622.6822.3622.3622.36-0.89%116,012
Aug 18, 202523.0023.0022.5022.5622.56-1.91%133,727
Aug 14, 202522.9423.0422.8023.0023.000.26%89,073
Aug 13, 202522.5222.9422.4622.9422.941.87%139,224
Aug 12, 202522.7422.9022.5022.5222.52-0.79%120,345
Aug 11, 202522.8022.8022.5222.7022.700.35%119,717
Aug 8, 202522.6222.8022.4022.6222.620.09%189,564
Aug 7, 202522.2422.7422.1622.6022.602.08%188,242
Aug 6, 202522.1222.4422.0022.1422.140.45%226,587
Aug 5, 202521.5622.0621.5622.0422.042.32%198,765
Aug 4, 202521.1621.6021.1621.5421.542.28%107,685
Aug 1, 202521.6621.8221.0421.0621.06-2.77%120,622
Jul 31, 202521.4021.9221.4021.6621.661.21%193,110
Jul 30, 202520.8021.4620.8021.4021.402.88%246,415
Jul 29, 202520.7820.8620.5620.8020.800.39%80,795
Jul 28, 202520.9421.0820.4020.7220.72-0.19%68,938
Jul 25, 202521.1421.1420.7220.7620.76-0.95%78,753
Jul 24, 202521.2821.4020.8820.9620.96-1.13%131,615
Jul 23, 202521.2021.2221.0021.2021.200.47%143,544
Jul 22, 202521.3021.3420.9021.1021.10-0.85%205,839
Jul 21, 202521.6021.6021.2021.2821.28-1.12%152,870
Jul 18, 202521.5021.6621.4021.5221.520.09%300,417
Jul 17, 202521.0021.6421.0021.5021.501.99%365,195