Gek Terna S.A. (ATH:GEKTERNA)
Greece · Delayed Price · Currency is EUR 25.80
-0.04 (-0.15%)
At close: Jan 9, 2026
Gek Terna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 5, 2025 | 25.00 | 25.38 | 25.00 | 25.36 | 25.36 | 1.44% | 212,120 |
| Dec 4, 2025 | 24.90 | 25.10 | 24.90 | 25.00 | 25.00 | 0.73% | 117,375 |
| Dec 3, 2025 | 25.06 | 25.22 | 24.82 | 24.82 | 24.82 | -0.96% | 174,858 |
| Dec 2, 2025 | 24.88 | 25.12 | 24.82 | 25.06 | 25.06 | 1.70% | 193,903 |
| Dec 1, 2025 | 24.88 | 24.90 | 24.52 | 24.64 | 24.64 | -0.81% | 51,991 |
| Nov 28, 2025 | 24.88 | 25.12 | 24.70 | 24.84 | 24.84 | -0.16% | 107,167 |
| Nov 27, 2025 | 24.62 | 24.92 | 24.60 | 24.88 | 24.88 | 1.55% | 165,545 |
| Nov 26, 2025 | 24.30 | 24.62 | 24.26 | 24.50 | 24.50 | 0.82% | 165,363 |
| Nov 25, 2025 | 23.98 | 24.36 | 23.98 | 24.30 | 24.30 | 0.33% | 88,603 |
| Nov 24, 2025 | 24.14 | 24.30 | 24.08 | 24.22 | 24.22 | 0.25% | 155,385 |
| Nov 21, 2025 | 24.24 | 24.24 | 23.86 | 24.16 | 24.16 | -0.33% | 113,515 |
| Nov 20, 2025 | 24.04 | 24.36 | 24.04 | 24.24 | 24.24 | 0.83% | 238,701 |
| Nov 19, 2025 | 23.40 | 24.28 | 23.40 | 24.04 | 24.04 | 2.74% | 157,933 |
| Nov 18, 2025 | 23.78 | 23.78 | 23.24 | 23.40 | 23.40 | -2.34% | 153,819 |
| Nov 17, 2025 | 24.28 | 24.48 | 23.96 | 23.96 | 23.96 | -0.17% | 101,794 |
| Nov 14, 2025 | 24.16 | 24.28 | 23.90 | 24.00 | 24.00 | -0.91% | 235,090 |
| Nov 13, 2025 | 24.12 | 24.36 | 23.98 | 24.22 | 24.22 | 0.58% | 196,556 |
| Nov 12, 2025 | 23.50 | 24.14 | 23.50 | 24.08 | 24.08 | 2.64% | 237,472 |
| Nov 11, 2025 | 23.00 | 23.56 | 23.00 | 23.46 | 23.46 | 1.47% | 277,784 |
| Nov 10, 2025 | 23.18 | 23.36 | 23.00 | 23.12 | 23.12 | 0.43% | 133,354 |
| Nov 7, 2025 | 23.16 | 23.16 | 22.50 | 23.02 | 23.02 | 0.09% | 86,923 |
| Nov 6, 2025 | 22.96 | 23.06 | 22.86 | 23.00 | 23.00 | -0.26% | 50,415 |
| Nov 5, 2025 | 23.02 | 23.24 | 22.84 | 23.06 | 23.06 | 0.17% | 52,912 |
| Nov 4, 2025 | 23.04 | 23.04 | 22.70 | 23.02 | 23.02 | -0.09% | 74,980 |
| Nov 3, 2025 | 23.18 | 23.26 | 22.96 | 23.04 | 23.04 | -0.60% | 101,240 |
| Oct 31, 2025 | 23.26 | 23.26 | 22.78 | 23.18 | 23.18 | 0.43% | 185,366 |
| Oct 30, 2025 | 23.40 | 23.44 | 22.98 | 23.08 | 23.08 | -1.37% | 132,481 |
| Oct 29, 2025 | 23.26 | 23.40 | 23.02 | 23.40 | 23.40 | 1.74% | 211,961 |
| Oct 27, 2025 | 23.28 | 23.28 | 22.98 | 23.00 | 23.00 | -0.43% | 60,266 |
| Oct 24, 2025 | 23.22 | 23.28 | 23.06 | 23.10 | 23.10 | -0.52% | 104,230 |