Gek Terna S.A. (FRA:1GT)
Germany · Delayed Price · Currency is EUR 43.82
+0.32 (0.74%)
Last updated: Sep 17, 2026, 5:07 PM CET
FRA:1GT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 42.10 | 42.28 | 42.10 | 42.28 | 42.28 | -3.51% | 70 |
| Sep 17, 2026 | 42.08 | 43.82 | 42.08 | 43.82 | 43.82 | 0.74% | 1,350 |
| Sep 16, 2026 | 42.72 | 44.12 | 42.72 | 43.50 | 43.50 | -1.14% | 148 |
| Sep 15, 2026 | 42.60 | 45.32 | 42.60 | 44.00 | 44.00 | -0.81% | 6,340 |
| Sep 14, 2026 | 44.36 | 44.36 | 44.36 | 44.36 | 44.36 | -0.81% | - |
| Sep 11, 2026 | 44.72 | 44.72 | 44.72 | 44.72 | 44.72 | 2.80% | - |
| Sep 10, 2026 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | -2.16% | - |
| Sep 9, 2026 | 43.38 | 44.46 | 43.38 | 44.46 | 44.46 | 3.40% | 25 |
| Sep 8, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -1.60% | - |
| Sep 7, 2026 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | -4.04% | - |
| Sep 4, 2026 | 43.82 | 45.54 | 43.82 | 45.54 | 45.54 | -0.52% | 8 |
| Sep 3, 2026 | 43.52 | 45.78 | 43.52 | 45.78 | 45.78 | 0.39% | 35 |
| Sep 2, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | -0.39% | 10 |
| Sep 1, 2026 | 45.78 | 45.78 | 45.78 | 45.78 | 45.78 | -2.18% | - |
| Aug 31, 2026 | 46.14 | 46.80 | 46.14 | 46.80 | 46.80 | -2.58% | 10 |
| Aug 28, 2026 | 48.04 | 48.04 | 48.04 | 48.04 | 48.04 | 4.57% | 104 |
| Aug 27, 2026 | 45.94 | 45.94 | 45.94 | 45.94 | 45.94 | 2.45% | - |
| Aug 26, 2026 | 44.84 | 44.84 | 44.84 | 44.84 | 44.84 | -3.03% | - |
| Aug 25, 2026 | 44.02 | 46.24 | 44.02 | 46.24 | 46.24 | 4.14% | 108 |
| Aug 24, 2026 | 43.24 | 44.40 | 43.24 | 44.40 | 44.40 | 1.60% | 120 |
| Aug 21, 2026 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | -0.59% | 10 |
| Aug 20, 2026 | 42.84 | 44.98 | 42.84 | 43.96 | 43.96 | 2.28% | 190 |
| Aug 19, 2026 | 42.98 | 42.98 | 42.98 | 42.98 | 42.98 | -3.59% | - |
| Aug 18, 2026 | 43.36 | 44.58 | 43.36 | 44.58 | 44.58 | 2.67% | 1 |
| Aug 17, 2026 | 43.42 | 43.42 | 43.42 | 43.42 | 43.42 | 0.51% | - |
| Aug 14, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | -0.60% | - |
| Aug 13, 2026 | 43.46 | 43.46 | 43.46 | 43.46 | 43.46 | -1.59% | - |
| Aug 12, 2026 | 44.16 | 44.16 | 44.16 | 44.16 | 44.16 | 0.27% | - |
| Aug 11, 2026 | 44.04 | 44.04 | 44.04 | 44.04 | 44.04 | -3.59% | - |
| Aug 10, 2026 | 42.84 | 45.68 | 42.00 | 45.68 | 45.68 | 2.70% | 113 |
| Aug 7, 2026 | 44.48 | 44.48 | 44.48 | 44.48 | 44.48 | -2.80% | - |
| Aug 6, 2026 | 45.76 | 45.76 | 45.76 | 45.76 | 45.76 | 2.55% | - |
| Aug 5, 2026 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | -0.49% | - |
| Aug 4, 2026 | 44.84 | 44.84 | 44.84 | 44.84 | 44.84 | 1.04% | - |
| Aug 3, 2026 | 44.38 | 44.38 | 44.38 | 44.38 | 44.38 | -1.94% | - |
| Jul 31, 2026 | 43.34 | 45.26 | 43.34 | 45.26 | 45.26 | 4.91% | 10 |
| Jul 30, 2026 | 41.58 | 43.14 | 41.58 | 43.14 | 43.14 | 3.65% | 25 |
| Jul 29, 2026 | 41.62 | 41.62 | 41.62 | 41.62 | 41.62 | -3.61% | - |
| Jul 28, 2026 | 41.62 | 43.18 | 41.62 | 43.18 | 43.18 | 0.05% | 10 |
| Jul 27, 2026 | 40.72 | 43.16 | 40.72 | 43.16 | 43.16 | 3.60% | 41 |
| Jul 24, 2026 | 41.66 | 41.66 | 41.66 | 41.66 | 41.66 | 0.77% | - |
| Jul 23, 2026 | 41.34 | 41.34 | 41.34 | 41.34 | 41.34 | -1.57% | - |
| Jul 22, 2026 | 42.42 | 42.42 | 42.00 | 42.00 | 42.00 | -0.24% | 371 |
| Jul 21, 2026 | 42.10 | 42.10 | 42.10 | 42.10 | 42.10 | -1.36% | - |
| Jul 20, 2026 | 41.52 | 42.68 | 41.52 | 42.68 | 42.68 | -2.07% | 120 |
| Jul 17, 2026 | 44.00 | 44.00 | 41.88 | 43.58 | 43.58 | -1.00% | 505 |
| Jul 16, 2026 | 44.96 | 44.96 | 44.02 | 44.02 | 44.02 | -0.05% | 1 |
| Jul 15, 2026 | 44.04 | 44.04 | 44.04 | 44.04 | 44.04 | -6.18% | - |
| Jul 14, 2026 | 46.94 | 46.94 | 46.94 | 46.94 | 46.94 | 6.68% | 153 |
| Jul 13, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -2.22% | - |