Gek Terna S.A. (FRA:1GT)
Germany
· Delayed Price · Currency is EUR 25.14
+0.54 (2.20%)
Last updated: Dec 5, 2025, 1:55 PM CET
Gek Terna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 24.56 | 25.44 | 24.56 | 25.44 | - | 3.41% | - |
| Dec 4, 2025 | 24.38 | 24.60 | 24.38 | 24.60 | 24.60 | -3.61% | 100 |
| Dec 3, 2025 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | 1.03% | 131 |
| Dec 2, 2025 | 24.20 | 25.26 | 24.20 | 25.26 | 25.26 | 3.69% | 100 |
| Dec 1, 2025 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | -3.41% | - |
| Nov 28, 2025 | 24.44 | 25.22 | 24.44 | 25.22 | 25.22 | -0.47% | 200 |
| Nov 27, 2025 | 24.20 | 25.34 | 24.20 | 25.34 | 25.34 | 1.36% | 700 |
| Nov 26, 2025 | 23.86 | 25.00 | 23.86 | 25.00 | 25.00 | 4.60% | 1,970 |
| Nov 25, 2025 | 23.80 | 23.90 | 23.80 | 23.90 | 23.90 | 0.67% | 330 |
| Nov 24, 2025 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | -0.25% | - |
| Nov 21, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -3.09% | - |
| Nov 20, 2025 | 24.60 | 24.60 | 24.56 | 24.56 | 24.56 | 0.33% | 180 |
| Nov 19, 2025 | 22.98 | 24.60 | 22.98 | 24.48 | 24.48 | 4.35% | 845 |
| Nov 18, 2025 | 23.54 | 23.54 | 22.90 | 23.46 | 23.46 | -4.01% | 180 |
| Nov 17, 2025 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | -0.08% | 60 |
| Nov 14, 2025 | 23.80 | 24.50 | 23.74 | 24.46 | 24.46 | 3.38% | 157 |
| Nov 13, 2025 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | -2.07% | - |
| Nov 12, 2025 | 23.04 | 24.16 | 23.04 | 24.16 | 24.16 | 6.34% | 84 |
| Nov 11, 2025 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | -0.09% | - |
| Nov 10, 2025 | 22.76 | 23.48 | 22.74 | 22.74 | 22.74 | 0.62% | 44 |
| Nov 7, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -2.59% | - |
| Nov 6, 2025 | 22.66 | 23.20 | 22.66 | 23.20 | 23.20 | 2.56% | 65 |
| Nov 5, 2025 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | -2.50% | - |
| Nov 4, 2025 | 22.64 | 23.20 | 22.64 | 23.20 | 23.20 | -1.11% | 513 |
| Nov 3, 2025 | 22.76 | 23.60 | 22.76 | 23.46 | 23.46 | 3.44% | 422 |
| Oct 31, 2025 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | -3.16% | - |
| Oct 30, 2025 | 22.98 | 23.64 | 22.98 | 23.42 | 23.42 | -0.34% | 200 |
| Oct 29, 2025 | 22.60 | 23.50 | 22.60 | 23.50 | 23.50 | 3.52% | 120 |
| Oct 28, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - | - |
| Oct 27, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | -0.44% | - |
| Oct 24, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -2.23% | - |
| Oct 23, 2025 | 22.44 | 23.32 | 22.44 | 23.32 | 23.32 | 1.39% | 60 |
| Oct 22, 2025 | 22.32 | 23.00 | 22.32 | 23.00 | 23.00 | -0.43% | 530 |
| Oct 21, 2025 | 22.40 | 23.10 | 22.40 | 23.10 | 23.10 | -0.86% | 395 |
| Oct 20, 2025 | 22.40 | 23.30 | 22.40 | 23.30 | 23.30 | 5.05% | 170 |
| Oct 17, 2025 | 22.70 | 22.70 | 22.18 | 22.18 | 22.18 | -3.57% | 200 |
| Oct 16, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.26% | - |
| Oct 15, 2025 | 22.98 | 22.98 | 22.94 | 22.94 | 22.94 | -0.43% | 1,000 |
| Oct 14, 2025 | 22.94 | 23.72 | 22.94 | 23.04 | 23.04 | 2.04% | 2 |
| Oct 13, 2025 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | -3.50% | - |
| Oct 10, 2025 | 22.54 | 23.40 | 22.54 | 23.40 | 23.40 | 5.98% | 60 |
| Oct 9, 2025 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | - | - |
| Oct 8, 2025 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | 0.36% | - |
| Oct 7, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.90% | 40 |
| Oct 6, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 0.82% | - |
| Oct 3, 2025 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | -0.81% | - |
| Oct 2, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 0.63% | - |
| Oct 1, 2025 | 22.00 | 22.06 | 22.00 | 22.06 | 22.06 | -2.82% | 40 |
| Sep 30, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | -2.07% | 1,000 |
| Sep 29, 2025 | 22.00 | 23.18 | 22.00 | 23.18 | 23.18 | 5.56% | 350 |
| Sep 26, 2025 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | -2.05% | - |
| Sep 25, 2025 | 22.46 | 22.46 | 22.42 | 22.42 | 22.42 | -3.36% | 150 |
| Sep 24, 2025 | 22.46 | 23.20 | 22.46 | 23.20 | 23.20 | 3.11% | 50 |
| Sep 23, 2025 | 22.48 | 23.44 | 22.48 | 22.50 | 22.50 | -0.79% | 200 |
| Sep 22, 2025 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | -3.49% | - |
| Sep 19, 2025 | 22.48 | 23.50 | 22.48 | 23.50 | 23.50 | 4.35% | 180 |
| Sep 18, 2025 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | -4.09% | - |
| Sep 17, 2025 | 22.56 | 23.48 | 22.56 | 23.48 | 23.48 | 3.80% | 68 |
| Sep 16, 2025 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | 0.62% | - |
| Sep 15, 2025 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | -2.26% | - |
| Sep 12, 2025 | 22.28 | 23.18 | 22.28 | 23.00 | 23.00 | 0.61% | 317 |
| Sep 11, 2025 | 22.06 | 22.86 | 22.06 | 22.86 | 22.86 | 1.69% | 20 |
| Sep 10, 2025 | 21.66 | 22.50 | 21.66 | 22.48 | 22.48 | 4.17% | 720 |
| Sep 9, 2025 | 21.66 | 21.66 | 21.54 | 21.58 | 21.58 | -4.00% | 1,280 |
| Sep 8, 2025 | 21.60 | 22.48 | 21.60 | 22.48 | 22.48 | 1.44% | 6 |
| Sep 5, 2025 | 22.16 | 22.50 | 22.16 | 22.16 | 22.16 | 1.65% | 490 |
| Sep 4, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 0.93% | - |
| Sep 3, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.92% | - |
| Sep 2, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -1.36% | 50 |
| Sep 1, 2025 | 22.02 | 22.10 | 22.02 | 22.10 | 22.10 | -3.24% | 50 |
| Aug 29, 2025 | 21.98 | 22.86 | 21.98 | 22.84 | 22.84 | 0.79% | 480 |
| Aug 28, 2025 | 22.60 | 22.70 | 22.60 | 22.66 | 22.66 | 0.18% | 619 |
| Aug 27, 2025 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | -1.31% | - |
| Aug 26, 2025 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | 1.06% | - |
| Aug 25, 2025 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | 1.70% | - |
| Aug 22, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -4.37% | - |
| Aug 21, 2025 | 22.70 | 23.42 | 22.70 | 23.32 | 23.32 | 1.39% | 650 |
| Aug 20, 2025 | 21.96 | 23.00 | 21.96 | 23.00 | 23.00 | 3.98% | 100 |
| Aug 19, 2025 | 22.16 | 22.16 | 22.12 | 22.12 | 22.12 | -2.12% | 25 |
| Aug 18, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 0.27% | - |
| Aug 15, 2025 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | - | - |
| Aug 14, 2025 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | -1.83% | - |
| Aug 13, 2025 | 22.12 | 22.96 | 22.12 | 22.96 | 22.96 | 2.96% | 90 |
| Aug 12, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 0.36% | - |
| Aug 11, 2025 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | - | - |
| Aug 8, 2025 | 23.00 | 23.00 | 22.22 | 22.22 | 22.22 | 2.21% | 1,500 |
| Aug 7, 2025 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | -3.63% | - |
| Aug 6, 2025 | 21.64 | 22.56 | 21.64 | 22.56 | 22.56 | 6.62% | 100 |
| Aug 5, 2025 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | -3.20% | - |
| Aug 4, 2025 | 20.68 | 21.86 | 20.68 | 21.86 | 21.86 | -0.18% | 6 |
| Aug 1, 2025 | 21.28 | 21.90 | 21.28 | 21.90 | 21.90 | 4.19% | 508 |
| Jul 31, 2025 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | 2.84% | - |
| Jul 30, 2025 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | -1.26% | - |
| Jul 29, 2025 | 20.36 | 21.00 | 20.36 | 20.70 | 20.70 | 1.47% | 20 |
| Jul 28, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.49% | - |
| Jul 25, 2025 | 20.58 | 20.70 | 20.30 | 20.30 | 20.30 | -1.93% | 560 |
| Jul 24, 2025 | 20.82 | 21.00 | 20.70 | 20.70 | 20.70 | -0.38% | 100 |
| Jul 23, 2025 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | -0.29% | - |
| Jul 22, 2025 | 20.88 | 20.88 | 20.84 | 20.84 | 20.84 | -1.42% | 1 |
| Jul 21, 2025 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | -2.94% | - |