Gek Terna S.A. (ATH:GEKTERNA)
Greece · Delayed Price · Currency is EUR 22.80
-0.20 (-0.87%)
Nov 7, 2025, 3:45 PM EET
Gek Terna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 22.96 | 23.00 | 22.86 | 23.00 | 23.00 | -0.26% | 40,874 |
| Nov 5, 2025 | 23.02 | 23.24 | 22.84 | 23.06 | 23.06 | 0.17% | 52,935 |
| 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% | 101,841 |
| Oct 31, 2025 | 23.26 | 23.26 | 22.78 | 23.18 | 23.18 | 0.43% | 186,162 |
| Oct 30, 2025 | 23.40 | 23.44 | 22.98 | 23.08 | 23.08 | -1.37% | 132,770 |
| Oct 29, 2025 | 23.26 | 23.40 | 23.02 | 23.40 | 23.40 | 1.74% | 212,017 |
| Oct 27, 2025 | 23.28 | 23.28 | 22.98 | 23.00 | 23.00 | -0.43% | 62,426 |
| Oct 24, 2025 | 23.22 | 23.28 | 23.06 | 23.10 | 23.10 | -0.52% | 104,573 |
| Oct 23, 2025 | 22.98 | 23.22 | 22.80 | 23.22 | 23.22 | 1.66% | 195,990 |
| Oct 22, 2025 | 22.72 | 22.96 | 22.64 | 22.84 | 22.84 | 0.53% | 113,153 |
| Oct 21, 2025 | 22.80 | 22.92 | 22.50 | 22.72 | 22.72 | -0.35% | 100,175 |
| Oct 20, 2025 | 22.80 | 23.04 | 22.50 | 22.80 | 22.80 | - | 83,090 |
| Oct 17, 2025 | 23.08 | 23.08 | 22.24 | 22.80 | 22.80 | -1.30% | 349,215 |
| Oct 16, 2025 | 23.42 | 23.42 | 22.64 | 23.10 | 23.10 | -1.37% | 196,967 |
| Oct 15, 2025 | 23.50 | 23.52 | 23.26 | 23.42 | 23.42 | 0.09% | 198,379 |
| Oct 14, 2025 | 23.36 | 23.44 | 23.12 | 23.40 | 23.40 | 0.17% | 145,544 |
| Oct 13, 2025 | 22.72 | 23.60 | 22.72 | 23.36 | 23.36 | 1.65% | 284,048 |
| Oct 10, 2025 | 23.00 | 23.02 | 22.80 | 22.98 | 22.98 | 0.17% | 134,708 |
| Oct 9, 2025 | 22.68 | 23.06 | 22.52 | 22.94 | 22.94 | 1.87% | 139,001 |
| Oct 8, 2025 | 22.48 | 22.62 | 22.14 | 22.52 | 22.52 | 0.18% | 150,721 |
| Oct 7, 2025 | 22.26 | 22.48 | 21.66 | 22.48 | 22.48 | 1.72% | 86,133 |
| Oct 6, 2025 | 22.60 | 22.70 | 22.08 | 22.10 | 22.10 | -2.21% | 101,797 |
| Oct 3, 2025 | 22.68 | 22.72 | 22.40 | 22.60 | 22.60 | 0.80% | 114,561 |
| Oct 2, 2025 | 22.78 | 22.78 | 22.18 | 22.42 | 22.42 | -0.80% | 98,795 |
| Oct 1, 2025 | 22.50 | 22.64 | 22.34 | 22.60 | 22.60 | 1.16% | 89,183 |
| Sep 30, 2025 | 22.80 | 22.92 | 22.16 | 22.34 | 22.34 | -2.10% | 123,312 |
| Sep 29, 2025 | 22.50 | 23.06 | 22.40 | 22.82 | 22.82 | 1.33% | 134,758 |
| Sep 26, 2025 | 22.30 | 22.62 | 22.06 | 22.52 | 22.52 | 0.99% | 59,035 |
| Sep 25, 2025 | 22.96 | 22.96 | 22.28 | 22.30 | 22.30 | -2.45% | 75,116 |
| Sep 24, 2025 | 22.88 | 22.96 | 22.80 | 22.86 | 22.86 | - | 58,564 |
| Sep 23, 2025 | 23.06 | 23.12 | 22.78 | 22.86 | 22.86 | -0.09% | 141,538 |
| Sep 22, 2025 | 23.08 | 23.08 | 22.88 | 22.88 | 22.88 | -0.87% | 66,354 |
| Sep 19, 2025 | 22.96 | 23.08 | 22.84 | 23.08 | 23.08 | 0.87% | 275,337 |
| Sep 18, 2025 | 23.04 | 23.10 | 22.78 | 22.88 | 22.88 | -0.17% | 119,946 |
| Sep 17, 2025 | 22.96 | 23.08 | 22.78 | 22.92 | 22.92 | -0.17% | 154,222 |
| Sep 16, 2025 | 23.00 | 23.08 | 22.90 | 22.96 | 22.96 | -0.26% | 285,041 |
| Sep 15, 2025 | 22.94 | 23.02 | 22.78 | 23.02 | 23.02 | 0.70% | 124,212 |
| 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 |