Gek Terna S.A. (ATH:GEKTERNA)
Greece · Delayed Price · Currency is EUR 35.78
+1.06 (3.05%)
Feb 24, 2026, 5:15 PM EET
Gek Terna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 34.98 | 35.00 | 34.32 | 34.72 | 34.72 | -0.23% | 151,187 |
| Feb 19, 2026 | 35.06 | 35.14 | 33.90 | 34.80 | 34.80 | -0.85% | 190,522 |
| Feb 18, 2026 | 34.32 | 35.12 | 34.04 | 35.10 | 35.10 | 3.11% | 230,296 |
| Feb 17, 2026 | 35.14 | 35.14 | 33.60 | 34.04 | 34.04 | -2.46% | 332,578 |
| Feb 16, 2026 | 35.16 | 35.30 | 34.00 | 34.90 | 34.90 | -0.74% | 267,916 |
| Feb 13, 2026 | 36.28 | 36.28 | 34.64 | 35.16 | 35.16 | -3.51% | 370,974 |
| Feb 12, 2026 | 36.84 | 37.58 | 36.08 | 36.44 | 36.44 | -1.09% | 280,828 |
| Feb 11, 2026 | 35.20 | 37.04 | 35.20 | 36.84 | 36.84 | 3.66% | 637,335 |
| Feb 10, 2026 | 35.20 | 35.62 | 35.08 | 35.54 | 35.54 | 0.45% | 442,367 |
| Feb 9, 2026 | 36.16 | 36.56 | 34.96 | 35.38 | 35.38 | -0.11% | 449,429 |
| Feb 6, 2026 | 34.80 | 35.68 | 34.70 | 35.42 | 35.42 | 2.55% | 484,567 |
| Feb 5, 2026 | 34.84 | 34.88 | 34.36 | 34.54 | 34.54 | -0.58% | 463,518 |
| Feb 4, 2026 | 34.50 | 34.94 | 34.38 | 34.74 | 34.74 | 1.58% | 548,239 |
| Feb 3, 2026 | 33.16 | 34.76 | 33.06 | 34.20 | 34.20 | 3.14% | 541,038 |
| Feb 2, 2026 | 33.24 | 33.24 | 32.40 | 33.16 | 33.16 | -0.24% | 395,852 |
| Jan 30, 2026 | 33.40 | 33.54 | 33.16 | 33.24 | 33.24 | -0.48% | 387,137 |
| Jan 29, 2026 | 33.16 | 33.88 | 33.16 | 33.40 | 33.40 | 1.15% | 596,986 |
| Jan 28, 2026 | 32.74 | 33.38 | 32.74 | 33.02 | 33.02 | 1.29% | 658,205 |
| Jan 27, 2026 | 32.00 | 32.60 | 32.00 | 32.60 | 32.60 | 2.00% | 512,536 |
| Jan 26, 2026 | 32.10 | 32.62 | 31.66 | 31.96 | 31.96 | -0.50% | 602,147 |
| Jan 23, 2026 | 31.80 | 32.68 | 31.80 | 32.12 | 32.12 | 1.32% | 542,365 |
| Jan 22, 2026 | 31.32 | 31.88 | 31.32 | 31.70 | 31.70 | 2.79% | 494,579 |
| Jan 21, 2026 | 30.50 | 30.84 | 30.28 | 30.84 | 30.84 | 1.85% | 466,373 |
| Jan 20, 2026 | 30.26 | 30.38 | 30.02 | 30.28 | 30.28 | 0.07% | 405,969 |
| Jan 19, 2026 | 29.80 | 30.60 | 29.40 | 30.26 | 30.26 | 1.14% | 528,680 |
| Jan 16, 2026 | 29.50 | 30.84 | 29.38 | 29.92 | 29.92 | 1.49% | 773,153 |
| Jan 15, 2026 | 27.68 | 29.50 | 27.66 | 29.48 | 29.48 | 7.04% | 798,377 |
| Jan 14, 2026 | 25.54 | 27.64 | 25.54 | 27.54 | 27.54 | 8.00% | 909,001 |
| Jan 13, 2026 | 25.70 | 25.76 | 25.50 | 25.50 | 25.50 | -1.01% | 115,002 |
| Jan 12, 2026 | 25.80 | 25.90 | 25.60 | 25.76 | 25.76 | -0.16% | 134,205 |
| Jan 9, 2026 | 25.80 | 25.84 | 25.58 | 25.80 | 25.80 | -0.15% | 162,641 |
| Jan 8, 2026 | 25.78 | 25.96 | 25.44 | 25.84 | 25.84 | 0.78% | 194,457 |
| Jan 7, 2026 | 25.40 | 25.78 | 25.40 | 25.64 | 25.64 | 0.94% | 141,341 |
| Jan 5, 2026 | 25.48 | 25.56 | 25.28 | 25.40 | 25.40 | -0.31% | 46,076 |
| Jan 2, 2026 | 25.30 | 25.80 | 25.30 | 25.48 | 25.48 | 0.24% | 128,149 |
| Dec 31, 2025 | 25.40 | 25.56 | 25.38 | 25.42 | 25.42 | 0.08% | 81,370 |
| Dec 30, 2025 | 25.44 | 25.60 | 25.38 | 25.40 | 25.40 | 0.55% | 144,691 |
| Dec 29, 2025 | 25.04 | 25.32 | 24.98 | 25.26 | 25.26 | 0.88% | 221,278 |
| Dec 23, 2025 | 25.16 | 25.20 | 24.92 | 25.04 | 25.04 | -0.24% | 99,649 |
| Dec 22, 2025 | 24.84 | 25.10 | 24.76 | 25.10 | 25.10 | 1.05% | 122,350 |
| Dec 19, 2025 | 24.82 | 25.08 | 24.64 | 24.84 | 24.84 | 0.81% | 145,066 |
| Dec 18, 2025 | 24.90 | 25.08 | 24.54 | 24.64 | 24.64 | -1.04% | 129,022 |
| Dec 17, 2025 | 25.26 | 25.26 | 24.90 | 24.90 | 24.90 | -0.72% | 322,173 |
| Dec 16, 2025 | 25.20 | 25.28 | 24.76 | 25.08 | 25.08 | -0.48% | 186,680 |
| Dec 15, 2025 | 25.14 | 25.30 | 24.98 | 25.20 | 25.20 | 0.24% | 145,196 |
| Dec 12, 2025 | 24.94 | 25.26 | 24.86 | 25.14 | 25.14 | 0.32% | 226,659 |
| Dec 11, 2025 | 25.18 | 25.20 | 24.98 | 25.06 | 25.06 | -0.48% | 111,696 |
| Dec 10, 2025 | 25.30 | 25.38 | 24.94 | 25.18 | 25.18 | -0.87% | 119,817 |
| Dec 9, 2025 | 25.40 | 25.56 | 25.30 | 25.40 | 25.40 | -0.39% | 337,388 |
| Dec 8, 2025 | 25.36 | 25.58 | 25.30 | 25.50 | 25.50 | 0.55% | 395,418 |