Skip to main content
logo
Gek Terna S.A. (ATH:GEKTERNA)
Greece flag Greece · Delayed Price · Currency is EUR
34.20
+1.04 (3.14%)
At close: Feb 3, 2026

Gek Terna Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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