Gek Terna S.A. (ATH:GEKTERNA)
Greece · Delayed Price · Currency is EUR 23.12
+0.22 (0.96%)
Aug 22, 2025, 5:19 PM EET
Gek Terna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2025 | 20.28 | 20.28 | 19.90 | 20.14 | 20.14 | - | 128,939 |
| Jul 2, 2025 | 20.00 | 20.16 | 19.95 | 20.14 | 20.14 | 0.70% | 95,844 |
| Jul 1, 2025 | 19.95 | 20.08 | 19.87 | 20.00 | 20.00 | -0.20% | 156,678 |
| Jun 30, 2025 | 20.00 | 20.34 | 20.00 | 20.04 | 20.04 | -0.20% | 122,747 |
| Jun 27, 2025 | 19.76 | 20.38 | 19.71 | 20.08 | 20.08 | 1.62% | 286,815 |
| Jun 26, 2025 | 19.50 | 19.91 | 19.44 | 19.76 | 19.76 | 1.18% | 186,587 |
| Jun 25, 2025 | 19.50 | 19.55 | 19.16 | 19.53 | 19.53 | 0.15% | 488,897 |
| Jun 24, 2025 | 19.54 | 19.72 | 19.49 | 19.50 | 19.09 | 1.14% | 234,937 |
| Jun 23, 2025 | 19.06 | 19.28 | 19.06 | 19.28 | 18.87 | 0.73% | 91,469 |
| Jun 20, 2025 | 19.22 | 19.43 | 19.04 | 19.14 | 18.73 | -0.31% | 503,546 |
| Jun 19, 2025 | 19.40 | 19.56 | 19.10 | 19.20 | 18.79 | -1.29% | 149,776 |
| Jun 18, 2025 | 19.70 | 19.75 | 19.30 | 19.45 | 19.04 | -1.27% | 161,918 |
| Jun 17, 2025 | 19.80 | 19.93 | 19.70 | 19.70 | 19.28 | -1.20% | 263,743 |
| Jun 16, 2025 | 19.68 | 20.04 | 19.60 | 19.94 | 19.52 | 0.76% | 343,456 |
| Jun 13, 2025 | 19.60 | 19.83 | 19.37 | 19.79 | 19.37 | -0.40% | 354,924 |