Gek Terna S.A. (ATH:GEKTERNA)
Greece · Delayed Price · Currency is EUR 22.86
+0.18 (0.79%)
Sep 12, 2025, 5:10 PM EET
Gek Terna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 22.84 | 22.90 | 22.68 | 22.86 | 22.86 | 0.79% | 141,718 |
| Sep 11, 2025 | 22.48 | 22.80 | 22.40 | 22.68 | 22.68 | 0.98% | 115,722 |
| Sep 10, 2025 | 22.36 | 22.80 | 22.20 | 22.46 | 22.46 | 1.81% | 295,533 |
| Sep 9, 2025 | 22.20 | 22.20 | 21.90 | 22.06 | 22.06 | - | 107,228 |
| Sep 8, 2025 | 21.96 | 22.20 | 21.80 | 22.06 | 22.06 | 0.46% | 112,697 |
| Sep 5, 2025 | 22.14 | 22.20 | 21.66 | 21.96 | 21.96 | -0.81% | 75,573 |
| Sep 4, 2025 | 22.36 | 22.36 | 21.96 | 22.14 | 22.14 | -0.27% | 95,771 |
| Sep 3, 2025 | 21.98 | 22.22 | 21.76 | 22.20 | 22.20 | 1.00% | 81,812 |
| Sep 2, 2025 | 22.20 | 22.34 | 21.80 | 21.98 | 21.98 | -0.99% | 206,218 |
| Sep 1, 2025 | 22.40 | 22.52 | 21.98 | 22.20 | 22.20 | -0.89% | 71,201 |
| Aug 29, 2025 | 22.78 | 22.78 | 22.34 | 22.40 | 22.40 | 0.09% | 74,419 |
| Aug 28, 2025 | 22.84 | 23.04 | 22.20 | 22.38 | 22.38 | -2.01% | 128,938 |
| Aug 27, 2025 | 23.02 | 23.12 | 22.80 | 22.84 | 22.84 | -0.78% | 94,543 |
| Aug 26, 2025 | 23.40 | 23.40 | 22.98 | 23.02 | 23.02 | -1.62% | 358,737 |
| Aug 25, 2025 | 23.22 | 23.44 | 23.16 | 23.40 | 23.40 | 1.21% | 165,382 |
| Aug 22, 2025 | 22.90 | 23.40 | 22.90 | 23.12 | 23.12 | 0.96% | 264,844 |
| Aug 21, 2025 | 23.20 | 23.52 | 22.90 | 22.90 | 22.90 | -0.87% | 345,563 |
| Aug 20, 2025 | 22.36 | 23.20 | 22.32 | 23.10 | 23.10 | 3.31% | 178,658 |
| Aug 19, 2025 | 22.56 | 22.68 | 22.36 | 22.36 | 22.36 | -0.89% | 116,288 |
| Aug 18, 2025 | 23.00 | 23.00 | 22.50 | 22.56 | 22.56 | -1.91% | 133,727 |
| Aug 14, 2025 | 22.94 | 23.04 | 22.80 | 23.00 | 23.00 | 0.26% | 89,073 |
| Aug 13, 2025 | 22.52 | 22.94 | 22.46 | 22.94 | 22.94 | 1.87% | 139,453 |
| Aug 12, 2025 | 22.74 | 22.90 | 22.50 | 22.52 | 22.52 | -0.79% | 120,533 |
| Aug 11, 2025 | 22.80 | 22.80 | 22.52 | 22.70 | 22.70 | 0.35% | 120,124 |
| Aug 8, 2025 | 22.62 | 22.80 | 22.40 | 22.62 | 22.62 | 0.09% | 213,553 |
| Aug 7, 2025 | 22.24 | 22.74 | 22.16 | 22.60 | 22.60 | 2.08% | 189,042 |
| Aug 6, 2025 | 22.12 | 22.44 | 22.00 | 22.14 | 22.14 | 0.45% | 227,317 |
| Aug 5, 2025 | 21.56 | 22.06 | 21.56 | 22.04 | 22.04 | 2.32% | 198,822 |
| Aug 4, 2025 | 21.16 | 21.60 | 21.16 | 21.54 | 21.54 | 2.28% | 107,685 |
| Aug 1, 2025 | 21.66 | 21.82 | 21.04 | 21.06 | 21.06 | -2.77% | 120,622 |
| Jul 31, 2025 | 21.40 | 21.92 | 21.40 | 21.66 | 21.66 | 1.21% | 193,314 |
| Jul 30, 2025 | 20.80 | 21.46 | 20.80 | 21.40 | 21.40 | 2.88% | 246,415 |
| Jul 29, 2025 | 20.78 | 20.86 | 20.56 | 20.80 | 20.80 | 0.39% | 80,795 |
| Jul 28, 2025 | 20.94 | 21.08 | 20.40 | 20.72 | 20.72 | -0.19% | 68,938 |
| Jul 25, 2025 | 21.14 | 21.14 | 20.72 | 20.76 | 20.76 | -0.95% | 78,753 |
| Jul 24, 2025 | 21.28 | 21.40 | 20.88 | 20.96 | 20.96 | -1.13% | 131,615 |
| Jul 23, 2025 | 21.20 | 21.22 | 21.00 | 21.20 | 21.20 | 0.47% | 143,600 |
| Jul 22, 2025 | 21.30 | 21.34 | 20.90 | 21.10 | 21.10 | -0.85% | 205,839 |
| Jul 21, 2025 | 21.60 | 21.60 | 21.20 | 21.28 | 21.28 | -1.12% | 152,870 |
| Jul 18, 2025 | 21.50 | 21.66 | 21.40 | 21.52 | 21.52 | 0.09% | 300,417 |
| Jul 17, 2025 | 21.00 | 21.64 | 21.00 | 21.50 | 21.50 | 1.99% | 365,195 |
| Jul 16, 2025 | 21.08 | 21.34 | 20.88 | 21.08 | 21.08 | 0.67% | 156,441 |
| Jul 15, 2025 | 20.98 | 21.14 | 20.94 | 20.94 | 20.94 | 0.19% | 115,129 |
| Jul 14, 2025 | 21.00 | 21.00 | 20.62 | 20.90 | 20.90 | -0.48% | 151,167 |
| Jul 11, 2025 | 20.92 | 21.12 | 20.90 | 21.00 | 21.00 | 0.38% | 218,637 |
| Jul 10, 2025 | 20.70 | 21.00 | 20.54 | 20.92 | 20.92 | 1.45% | 284,541 |
| Jul 9, 2025 | 20.56 | 20.80 | 20.38 | 20.62 | 20.62 | 0.88% | 292,329 |
| Jul 8, 2025 | 20.38 | 20.82 | 20.12 | 20.44 | 20.44 | 0.29% | 337,524 |
| Jul 7, 2025 | 20.00 | 20.38 | 19.90 | 20.38 | 20.38 | 1.39% | 153,532 |
| Jul 4, 2025 | 20.14 | 20.28 | 19.96 | 20.10 | 20.10 | -0.20% | 107,691 |