Gek Terna S.A. (FRA:1GT)
Germany · Delayed Price · Currency is EUR 33.46
+0.56 (1.70%)
At close: Jan 30, 2026
Gek Terna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 32.80 | 33.46 | 32.80 | 33.46 | 33.46 | 1.70% | 10 |
| Jan 29, 2026 | 32.60 | 33.66 | 32.60 | 32.90 | 32.90 | -0.78% | 177 |
| Jan 28, 2026 | 32.60 | 33.54 | 32.60 | 33.16 | 33.16 | 1.78% | 1,157 |
| Jan 27, 2026 | 31.38 | 32.58 | 31.38 | 32.58 | 32.58 | 0.56% | 15,000 |
| Jan 26, 2026 | 31.54 | 32.88 | 31.54 | 32.40 | 32.40 | 4.05% | 677 |
| Jan 23, 2026 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | -1.83% | - |
| Jan 22, 2026 | 31.48 | 31.72 | 31.48 | 31.72 | 31.72 | 2.72% | 65 |
| Jan 21, 2026 | 30.62 | 30.88 | 30.62 | 30.88 | 30.88 | 0.39% | 30 |
| Jan 20, 2026 | 31.00 | 31.00 | 30.64 | 30.76 | 30.76 | -0.71% | 701 |
| Jan 19, 2026 | 29.38 | 30.98 | 29.38 | 30.98 | 30.98 | 3.75% | 770 |
| Jan 16, 2026 | 28.96 | 30.68 | 28.96 | 29.86 | 29.86 | - | 648 |
| Jan 15, 2026 | 27.12 | 29.86 | 27.12 | 29.86 | 29.86 | 8.58% | 458 |
| Jan 14, 2026 | 25.04 | 27.86 | 25.04 | 27.50 | 27.50 | 8.70% | 2,813 |
| Jan 13, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | -3.29% | - |
| Jan 12, 2026 | 25.34 | 26.16 | 25.34 | 26.16 | 26.16 | 1.00% | 58 |
| Jan 9, 2026 | 25.70 | 26.22 | 25.70 | 25.90 | 25.90 | 3.02% | 310 |
| Jan 8, 2026 | 25.18 | 25.18 | 25.14 | 25.14 | 25.14 | -3.16% | 20 |
| Jan 7, 2026 | 24.94 | 25.96 | 24.94 | 25.96 | 25.96 | 3.76% | 39 |
| Jan 6, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | -3.84% | - |
| Jan 5, 2026 | 25.02 | 26.02 | 25.02 | 26.02 | 26.02 | 1.01% | 32 |
| Jan 2, 2026 | 24.96 | 25.76 | 24.96 | 25.76 | 25.76 | 0.16% | 125 |
| Dec 30, 2025 | 24.82 | 25.72 | 24.82 | 25.72 | 25.72 | 2.31% | 300 |
| Dec 29, 2025 | 24.94 | 25.56 | 24.44 | 25.14 | 25.14 | -1.10% | 945 |
| Dec 23, 2025 | 24.66 | 25.56 | 24.66 | 25.42 | 25.42 | 0.95% | 154 |
| Dec 22, 2025 | 24.40 | 25.18 | 24.40 | 25.18 | 25.18 | 4.05% | 152 |
| Dec 19, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -4.20% | - |
| Dec 18, 2025 | 24.46 | 25.26 | 24.46 | 25.26 | 25.26 | 3.02% | 50 |
| Dec 17, 2025 | 24.64 | 24.64 | 24.52 | 24.52 | 24.52 | -3.77% | 100 |
| Dec 16, 2025 | 24.76 | 25.48 | 24.76 | 25.48 | 25.48 | 0.16% | 30 |
| Dec 15, 2025 | 25.64 | 25.64 | 25.40 | 25.44 | 25.44 | 0.16% | 316 |
| Dec 12, 2025 | 25.24 | 25.42 | 25.24 | 25.40 | 25.40 | 2.67% | 200 |
| Dec 11, 2025 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | -1.04% | - |
| Dec 10, 2025 | 25.00 | 25.22 | 25.00 | 25.00 | 25.00 | -2.80% | 137 |
| Dec 9, 2025 | 25.50 | 25.98 | 25.50 | 25.72 | 25.72 | 2.88% | 302 |
| Dec 8, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.56% | - |
| Dec 5, 2025 | 24.56 | 25.44 | 24.56 | 25.14 | 25.14 | 2.20% | 235 |
| Dec 4, 2025 | 24.38 | 24.60 | 24.38 | 24.60 | 24.60 | -3.61% | 100 |
| Dec 3, 2025 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | 1.03% | 131 |
| Dec 2, 2025 | 24.20 | 25.26 | 24.20 | 25.26 | 25.26 | 3.69% | 100 |
| Dec 1, 2025 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | -3.41% | - |
| Nov 28, 2025 | 24.44 | 25.22 | 24.44 | 25.22 | 25.22 | -0.47% | 200 |
| Nov 27, 2025 | 24.20 | 25.34 | 24.20 | 25.34 | 25.34 | 1.36% | 700 |
| Nov 26, 2025 | 23.86 | 25.00 | 23.86 | 25.00 | 25.00 | 4.60% | 1,970 |
| Nov 25, 2025 | 23.80 | 23.90 | 23.80 | 23.90 | 23.90 | 0.67% | 330 |
| Nov 24, 2025 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | -0.25% | - |
| Nov 21, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -3.09% | - |
| Nov 20, 2025 | 24.60 | 24.60 | 24.56 | 24.56 | 24.56 | 0.33% | 180 |
| Nov 19, 2025 | 22.98 | 24.60 | 22.98 | 24.48 | 24.48 | 4.35% | 845 |
| Nov 18, 2025 | 23.54 | 23.54 | 22.90 | 23.46 | 23.46 | -4.01% | 180 |
| Nov 17, 2025 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | -0.08% | 60 |