Gek Terna S.A. (ATH:GEKTERNA)
Greece · Delayed Price · Currency is EUR 23.40
+0.04 (0.17%)
Oct 14, 2025, 5:19 PM EET
Gek Terna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 23.36 | 23.44 | 23.12 | 23.40 | 23.40 | 0.17% | 99,751 |
| 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 |
| 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 |