Skip to main content
Gek Terna S.A. (ATH:GEKTERNA)
Greece flag Greece · Delayed Price · Currency is EUR
33.74
-0.74 (-2.15%)
At close: Mar 9, 2026

Gek Terna Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202632.9034.1232.7833.7433.74-2.15%362,652
Mar 6, 202634.4234.8633.9434.4834.480.17%258,196
Mar 5, 202634.2635.3634.0434.4234.420.94%261,538
Mar 4, 202632.5034.5032.3034.1034.105.70%365,771
Mar 3, 202634.3234.4231.2032.2632.26-8.51%643,996
Mar 2, 202634.1835.9034.1835.2635.26-2.27%347,548
Feb 27, 202636.5036.7235.9436.0836.08-1.20%264,884
Feb 26, 202635.8036.6435.5836.5236.522.30%176,770
Feb 25, 202635.8035.9035.3035.7035.70-0.22%133,599
Feb 24, 202634.9635.9034.7035.7835.783.05%312,269
Feb 20, 202634.9835.0034.3234.7234.72-0.23%151,187
Feb 19, 202635.0635.1433.9034.8034.80-0.85%190,522
Feb 18, 202634.3235.1234.0435.1035.103.11%230,296
Feb 17, 202635.1435.1433.6034.0434.04-2.46%332,578
Feb 16, 202635.1635.3034.0034.9034.90-0.74%267,916
Feb 13, 202636.2836.2834.6435.1635.16-3.51%370,974
Feb 12, 202636.8437.5836.0836.4436.44-1.09%280,828
Feb 11, 202635.2037.0435.2036.8436.843.66%637,335
Feb 10, 202635.2035.6235.0835.5435.540.45%442,367
Feb 9, 202636.1636.5634.9635.3835.38-0.11%449,429
Feb 6, 202634.8035.6834.7035.4235.422.55%484,567
Feb 5, 202634.8434.8834.3634.5434.54-0.58%463,518
Feb 4, 202634.5034.9434.3834.7434.741.58%548,239
Feb 3, 202633.1634.7633.0634.2034.203.14%541,038
Feb 2, 202633.2433.2432.4033.1633.16-0.24%395,852
Jan 30, 202633.4033.5433.1633.2433.24-0.48%387,137
Jan 29, 202633.1633.8833.1633.4033.401.15%596,986
Jan 28, 202632.7433.3832.7433.0233.021.29%658,205
Jan 27, 202632.0032.6032.0032.6032.602.00%512,536
Jan 26, 202632.1032.6231.6631.9631.96-0.50%602,147
Jan 23, 202631.8032.6831.8032.1232.121.32%542,365
Jan 22, 202631.3231.8831.3231.7031.702.79%494,579
Jan 21, 202630.5030.8430.2830.8430.841.85%466,373
Jan 20, 202630.2630.3830.0230.2830.280.07%405,969
Jan 19, 202629.8030.6029.4030.2630.261.14%528,680
Jan 16, 202629.5030.8429.3829.9229.921.49%773,153
Jan 15, 202627.6829.5027.6629.4829.487.04%798,377
Jan 14, 202625.5427.6425.5427.5427.548.00%909,001
Jan 13, 202625.7025.7625.5025.5025.50-1.01%115,002
Jan 12, 202625.8025.9025.6025.7625.76-0.16%134,205
Jan 9, 202625.8025.8425.5825.8025.80-0.15%162,641
Jan 8, 202625.7825.9625.4425.8425.840.78%194,457
Jan 7, 202625.4025.7825.4025.6425.640.94%141,341
Jan 5, 202625.4825.5625.2825.4025.40-0.31%46,076
Jan 2, 202625.3025.8025.3025.4825.480.24%128,149
Dec 31, 202525.4025.5625.3825.4225.420.08%81,370
Dec 30, 202525.4425.6025.3825.4025.400.55%144,691
Dec 29, 202525.0425.3224.9825.2625.260.88%221,278
Dec 23, 202525.1625.2024.9225.0425.04-0.24%99,649
Dec 22, 202524.8425.1024.7625.1025.101.05%122,350
Dec 19, 202524.8225.0824.6424.8424.840.81%145,066
Dec 18, 202524.9025.0824.5424.6424.64-1.04%129,022
Dec 17, 202525.2625.2624.9024.9024.90-0.72%322,173
Dec 16, 202525.2025.2824.7625.0825.08-0.48%186,680
Dec 15, 202525.1425.3024.9825.2025.200.24%145,196
Dec 12, 202524.9425.2624.8625.1425.140.32%226,659
Dec 11, 202525.1825.2024.9825.0625.06-0.48%111,696
Dec 10, 202525.3025.3824.9425.1825.18-0.87%119,817
Dec 9, 202525.4025.5625.3025.4025.40-0.39%337,388
Dec 8, 202525.3625.5825.3025.5025.500.55%395,418
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