Skip to main content
logo
Gek Terna S.A. (ATH:GEKTERNA)
Greece flag Greece · Delayed Price · Currency is EUR
25.10
+0.26 (1.05%)
Dec 22, 2025, 5:10 PM EET

Gek Terna Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 22, 202524.8425.0224.7625.02-0.72%92,902
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
Nov 18, 202523.7823.7823.2423.4023.40-2.34%153,819
Nov 17, 202524.2824.4823.9623.9623.96-0.17%101,794
Nov 14, 202524.1624.2823.9024.0024.00-0.91%235,090
Nov 13, 202524.1224.3623.9824.2224.220.58%196,556
Nov 12, 202523.5024.1423.5024.0824.082.64%237,472
Nov 11, 202523.0023.5623.0023.4623.461.47%277,784
Nov 10, 202523.1823.3623.0023.1223.120.43%133,354
Nov 7, 202523.1623.1622.5023.0223.020.09%86,923
Nov 6, 202522.9623.0622.8623.0023.00-0.26%50,415
Nov 5, 202523.0223.2422.8423.0623.060.17%52,912
Nov 4, 202523.0423.0422.7023.0223.02-0.09%74,980
Nov 3, 202523.1823.2622.9623.0423.04-0.60%101,240
Oct 31, 202523.2623.2622.7823.1823.180.43%185,366
Oct 30, 202523.4023.4422.9823.0823.08-1.37%132,481
Oct 29, 202523.2623.4023.0223.4023.401.74%211,961
Oct 27, 202523.2823.2822.9823.0023.00-0.43%60,266
Oct 24, 202523.2223.2823.0623.1023.10-0.52%104,230
Oct 23, 202522.9823.2222.8023.2223.221.66%194,997
Oct 22, 202522.7222.9622.6422.8422.840.53%113,097
Oct 21, 202522.8022.9222.5022.7222.72-0.35%100,175
Oct 20, 202522.8023.0422.5022.8022.80-83,050
Oct 17, 202523.0823.0822.2422.8022.80-1.30%349,023
Oct 16, 202523.4223.4222.6423.1023.10-1.37%196,702
Oct 15, 202523.5023.5223.2623.4223.420.09%198,079
Oct 14, 202523.3623.4423.1223.4023.400.17%145,354
Oct 13, 202522.7223.6022.7223.3623.361.65%283,415