Gek Terna S.A. (ATH:GEKTERNA)
Greece · Delayed Price · Currency is EUR 24.94
+0.30 (1.22%)
Dec 2, 2025, 2:45 PM EET
Gek Terna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 24.88 | 24.90 | 24.58 | 24.70 | - | -0.56% | 27,310 |
| Nov 28, 2025 | 24.88 | 25.12 | 24.70 | 24.84 | 24.84 | -0.16% | 107,167 |
| Nov 27, 2025 | 24.62 | 24.92 | 24.60 | 24.88 | 24.88 | 1.55% | 165,545 |
| Nov 26, 2025 | 24.30 | 24.62 | 24.26 | 24.50 | 24.50 | 0.82% | 165,363 |
| Nov 25, 2025 | 23.98 | 24.36 | 23.98 | 24.30 | 24.30 | 0.33% | 88,603 |
| Nov 24, 2025 | 24.14 | 24.30 | 24.08 | 24.22 | 24.22 | 0.25% | 155,385 |
| Nov 21, 2025 | 24.24 | 24.24 | 23.86 | 24.16 | 24.16 | -0.33% | 113,515 |
| Nov 20, 2025 | 24.04 | 24.36 | 24.04 | 24.24 | 24.24 | 0.83% | 238,701 |
| Nov 19, 2025 | 23.40 | 24.28 | 23.40 | 24.04 | 24.04 | 2.74% | 157,933 |
| Nov 18, 2025 | 23.78 | 23.78 | 23.24 | 23.40 | 23.40 | -2.34% | 153,819 |
| Nov 17, 2025 | 24.28 | 24.48 | 23.96 | 23.96 | 23.96 | -0.17% | 101,794 |
| Nov 14, 2025 | 24.16 | 24.28 | 23.90 | 24.00 | 24.00 | -0.91% | 235,090 |
| Nov 13, 2025 | 24.12 | 24.36 | 23.98 | 24.22 | 24.22 | 0.58% | 196,556 |
| Nov 12, 2025 | 23.50 | 24.14 | 23.50 | 24.08 | 24.08 | 2.64% | 237,472 |
| Nov 11, 2025 | 23.00 | 23.56 | 23.00 | 23.46 | 23.46 | 1.47% | 277,784 |
| Nov 10, 2025 | 23.18 | 23.36 | 23.00 | 23.12 | 23.12 | 0.43% | 133,354 |
| Nov 7, 2025 | 23.16 | 23.16 | 22.50 | 23.02 | 23.02 | 0.09% | 86,923 |
| Nov 6, 2025 | 22.96 | 23.06 | 22.86 | 23.00 | 23.00 | -0.26% | 50,415 |
| Nov 5, 2025 | 23.02 | 23.24 | 22.84 | 23.06 | 23.06 | 0.17% | 52,912 |
| 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% | 101,240 |
| Oct 31, 2025 | 23.26 | 23.26 | 22.78 | 23.18 | 23.18 | 0.43% | 185,366 |
| Oct 30, 2025 | 23.40 | 23.44 | 22.98 | 23.08 | 23.08 | -1.37% | 132,481 |
| Oct 29, 2025 | 23.26 | 23.40 | 23.02 | 23.40 | 23.40 | 1.74% | 211,961 |
| Oct 27, 2025 | 23.28 | 23.28 | 22.98 | 23.00 | 23.00 | -0.43% | 60,266 |
| Oct 24, 2025 | 23.22 | 23.28 | 23.06 | 23.10 | 23.10 | -0.52% | 104,230 |
| Oct 23, 2025 | 22.98 | 23.22 | 22.80 | 23.22 | 23.22 | 1.66% | 194,997 |
| Oct 22, 2025 | 22.72 | 22.96 | 22.64 | 22.84 | 22.84 | 0.53% | 113,097 |
| 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 | - | 83,050 |
| Oct 17, 2025 | 23.08 | 23.08 | 22.24 | 22.80 | 22.80 | -1.30% | 349,023 |
| Oct 16, 2025 | 23.42 | 23.42 | 22.64 | 23.10 | 23.10 | -1.37% | 196,702 |
| Oct 15, 2025 | 23.50 | 23.52 | 23.26 | 23.42 | 23.42 | 0.09% | 198,079 |
| Oct 14, 2025 | 23.36 | 23.44 | 23.12 | 23.40 | 23.40 | 0.17% | 145,354 |
| Oct 13, 2025 | 22.72 | 23.60 | 22.72 | 23.36 | 23.36 | 1.65% | 283,415 |
| Oct 10, 2025 | 23.00 | 23.02 | 22.80 | 22.98 | 22.98 | 0.17% | 132,955 |
| Oct 9, 2025 | 22.68 | 23.06 | 22.52 | 22.94 | 22.94 | 1.87% | 138,936 |
| Oct 8, 2025 | 22.48 | 22.62 | 22.14 | 22.52 | 22.52 | 0.18% | 149,721 |
| Oct 7, 2025 | 22.26 | 22.48 | 21.66 | 22.48 | 22.48 | 1.72% | 86,100 |
| Oct 6, 2025 | 22.60 | 22.70 | 22.08 | 22.10 | 22.10 | -2.21% | 100,629 |
| Oct 3, 2025 | 22.68 | 22.72 | 22.40 | 22.60 | 22.60 | 0.80% | 113,987 |
| Oct 2, 2025 | 22.78 | 22.78 | 22.18 | 22.42 | 22.42 | -0.80% | 98,514 |
| Oct 1, 2025 | 22.50 | 22.64 | 22.34 | 22.60 | 22.60 | 1.16% | 89,127 |
| Sep 30, 2025 | 22.80 | 22.92 | 22.16 | 22.34 | 22.34 | -2.10% | 123,304 |
| Sep 29, 2025 | 22.50 | 23.06 | 22.40 | 22.82 | 22.82 | 1.33% | 134,676 |
| Sep 26, 2025 | 22.30 | 22.62 | 22.06 | 22.52 | 22.52 | 0.99% | 58,949 |
| Sep 25, 2025 | 22.96 | 22.96 | 22.28 | 22.30 | 22.30 | -2.45% | 75,114 |
| Sep 24, 2025 | 22.88 | 22.96 | 22.80 | 22.86 | 22.86 | - | 57,784 |
| Sep 23, 2025 | 23.06 | 23.12 | 22.78 | 22.86 | 22.86 | -0.09% | 141,358 |
| Sep 22, 2025 | 23.08 | 23.08 | 22.88 | 22.88 | 22.88 | -0.87% | 65,459 |