Gek Terna S.A. (FRA:1GT)
Germany · Delayed Price · Currency is EUR 44.84
-1.40 (-3.03%)
Last updated: Aug 26, 2026, 8:12 AM CET
FRA:1GT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 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% | - |
| Jul 10, 2026 | 44.46 | 46.14 | 44.46 | 45.00 | 45.00 | -0.18% | 650 |
| Jul 9, 2026 | 45.08 | 45.08 | 45.08 | 45.08 | 45.08 | -3.76% | - |
| Jul 8, 2026 | 46.06 | 46.84 | 46.00 | 46.84 | 46.84 | -1.18% | 162 |
| Jul 7, 2026 | 46.14 | 47.40 | 46.14 | 47.40 | 47.40 | 3.49% | 10 |
| Jul 6, 2026 | 47.52 | 47.52 | 45.80 | 45.80 | 45.80 | -1.51% | 259 |
| Jul 3, 2026 | 45.16 | 46.64 | 45.16 | 46.50 | 46.50 | 4.45% | 270 |
| Jul 2, 2026 | 44.52 | 44.52 | 44.52 | 44.52 | 44.52 | -3.64% | - |
| Jul 1, 2026 | 43.20 | 46.20 | 43.20 | 46.20 | 46.20 | 4.15% | 1,168 |
| Jun 30, 2026 | 44.70 | 44.70 | 44.22 | 44.36 | 44.36 | -2.91% | 869 |
| Jun 29, 2026 | 44.88 | 46.12 | 44.88 | 46.10 | 45.69 | -0.04% | 132 |
| Jun 26, 2026 | 45.36 | 46.12 | 45.32 | 46.12 | 45.71 | 0.17% | 490 |
| Jun 25, 2026 | 44.94 | 46.52 | 44.94 | 46.04 | 45.63 | 1.95% | 800 |
| Jun 24, 2026 | 45.16 | 45.16 | 45.16 | 45.16 | 44.76 | 0.27% | - |
| Jun 23, 2026 | 47.36 | 47.36 | 45.04 | 45.04 | 44.64 | -1.66% | 240 |
| Jun 22, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.39 | 1.64% | - |
| Jun 19, 2026 | 46.40 | 46.40 | 45.06 | 45.06 | 44.66 | -0.35% | 148 |
| Jun 18, 2026 | 45.22 | 45.22 | 45.22 | 45.22 | 44.82 | -0.35% | - |