Gek Terna S.A. (FRA:1GT)
Germany · Delayed Price · Currency is EUR 24.20
-1.06 (-4.20%)
At close: Dec 19, 2025
Gek Terna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 23.80 | 24.50 | 23.74 | 24.46 | 24.46 | 3.38% | 157 |
| Nov 13, 2025 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | -2.07% | - |
| Nov 12, 2025 | 23.04 | 24.16 | 23.04 | 24.16 | 24.16 | 6.34% | 84 |
| Nov 11, 2025 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | -0.09% | - |
| Nov 10, 2025 | 22.76 | 23.48 | 22.74 | 22.74 | 22.74 | 0.62% | 44 |
| Nov 7, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -2.59% | - |
| Nov 6, 2025 | 22.66 | 23.20 | 22.66 | 23.20 | 23.20 | 2.56% | 65 |
| Nov 5, 2025 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | -2.50% | - |
| Nov 4, 2025 | 22.64 | 23.20 | 22.64 | 23.20 | 23.20 | -1.11% | 513 |
| Nov 3, 2025 | 22.76 | 23.60 | 22.76 | 23.46 | 23.46 | 3.44% | 422 |
| Oct 31, 2025 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | -3.16% | - |
| Oct 30, 2025 | 22.98 | 23.64 | 22.98 | 23.42 | 23.42 | -0.34% | 200 |
| Oct 29, 2025 | 22.60 | 23.50 | 22.60 | 23.50 | 23.50 | 3.52% | 120 |
| Oct 28, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - | - |
| Oct 27, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | -0.44% | - |
| Oct 24, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -2.23% | - |
| Oct 23, 2025 | 22.44 | 23.32 | 22.44 | 23.32 | 23.32 | 1.39% | 60 |
| Oct 22, 2025 | 22.32 | 23.00 | 22.32 | 23.00 | 23.00 | -0.43% | 530 |
| Oct 21, 2025 | 22.40 | 23.10 | 22.40 | 23.10 | 23.10 | -0.86% | 395 |
| Oct 20, 2025 | 22.40 | 23.30 | 22.40 | 23.30 | 23.30 | 5.05% | 170 |
| Oct 17, 2025 | 22.70 | 22.70 | 22.18 | 22.18 | 22.18 | -3.57% | 200 |
| Oct 16, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.26% | - |
| Oct 15, 2025 | 22.98 | 22.98 | 22.94 | 22.94 | 22.94 | -0.43% | 1,000 |
| Oct 14, 2025 | 22.94 | 23.72 | 22.94 | 23.04 | 23.04 | 2.04% | 2 |
| Oct 13, 2025 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | -3.50% | - |