Athens - Delayed Quote
EUR
Gek Terna S.A. (GEKTERNA.AT)
39.60
+0.24
(+0.61%)
At close: October 30 at 5:19:16 PM GMT+2
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 29, 2026
40.10
40.22
39.26
39.36
39.36
491,205
Oct 27, 2026
39.82
40.74
39.58
40.74
40.74
253,747
Oct 26, 2026
39.00
40.00
38.66
39.82
39.82
573,614
Oct 23, 2026
38.60
38.88
36.00
38.50
38.50
1,100,865
Oct 22, 2026
38.50
39.10
38.10
38.96
38.96
286,853
Oct 21, 2026
38.90
39.30
37.74
38.94
38.94
458,593
Oct 20, 2026
39.36
39.84
38.72
38.86
38.86
380,742
Oct 19, 2026
40.12
40.16
39.04
39.86
39.86
215,949
Oct 16, 2026
39.40
40.26
39.04
40.12
40.12
323,843
Oct 15, 2026
40.16
40.42
39.10
39.40
39.40
412,222
Oct 14, 2026
40.82
41.08
39.70
40.16
40.16
223,992
Oct 13, 2026
40.50
41.56
40.50
40.82
40.82
129,125
Oct 12, 2026
40.78
41.10
40.32
41.10
41.10
288,423
Oct 9, 2026
40.98
41.34
40.30
40.36
40.36
271,277
Oct 8, 2026
41.80
42.20
40.10
40.48
40.48
352,974
Oct 7, 2026
42.64
43.24
41.84
42.00
42.00
271,227
Oct 6, 2026
42.90
43.70
42.58
42.64
42.64
263,378
Oct 5, 2026
43.76
44.30
42.70
42.90
42.90
299,444
Oct 2, 2026
42.96
43.84
42.84
43.76
43.76
352,843
Oct 1, 2026
43.40
43.98
42.96
42.96
42.96
562,797
Sep 30, 2026
44.32
45.00
44.00
44.40
44.40
347,192
Sep 29, 2026
44.74
45.08
44.02
44.32
44.32
245,071
Sep 28, 2026
43.78
45.18
43.68
44.86
44.86
434,570
Sep 25, 2026
42.30
44.44
42.30
43.78
43.78
311,312
Sep 24, 2026
42.20
42.60
41.30
42.30
42.30
597,600
Sep 23, 2026
42.80
43.14
42.08
42.28
42.28
279,620
Sep 22, 2026
42.78
43.52
42.50
42.80
42.80
224,898
Sep 21, 2026
43.50
43.50
42.68
42.80
42.80
214,033
Sep 18, 2026
43.10
43.22
42.74
43.22
43.22
3,301,188
Sep 17, 2026
43.06
43.28
42.22
42.88
42.88
478,429
Sep 16, 2026
43.50
43.88
42.60
42.86
42.86
338,896
Sep 15, 2026
43.50
44.48
42.60
43.40
43.40
387,444
Sep 14, 2026
45.20
45.20
43.10
43.50
43.50
257,008
Sep 11, 2026
45.20
45.60
44.70
45.30
45.30
258,689
Sep 10, 2026
44.10
45.72
44.10
45.56
45.56
294,103
Sep 9, 2026
44.20
44.48
43.64
44.32
44.32
326,788
Sep 8, 2026
43.60
44.24
43.58
44.20
44.20
299,230
Sep 7, 2026
44.96
45.10
43.80
43.80
43.80
186,027
Sep 4, 2026
44.34
45.12
44.14
44.52
44.52
223,134
Sep 3, 2026
44.68
45.26
44.16
44.64
44.64
237,140
Sep 2, 2026
45.00
45.40
44.32
44.34
44.34
382,387
Sep 1, 2026
46.64
46.94
45.42
45.42
45.42
222,589
Aug 31, 2026
47.36
47.48
46.64
46.64
46.64
1,670,156
Aug 28, 2026
47.44
47.44
46.70
47.00
47.00
264,578
Aug 27, 2026
46.98
47.42
46.88
47.18
47.18
229,704
Aug 26, 2026
46.48
46.98
46.10
46.80
46.80
256,584
Aug 25, 2026
45.44
46.18
45.42
46.18
46.18
163,961
Aug 24, 2026
45.96
45.96
45.34
45.44
45.44
159,035
Aug 21, 2026
44.96
45.80
44.32
45.54
45.54
164,161
Aug 20, 2026
44.30
45.14
43.72
44.82
44.82
252,513
Aug 19, 2026
43.78
44.40
43.10
43.64
43.64
217,691
Aug 18, 2026
44.20
44.48
43.68
43.78
43.78
116,047
Aug 17, 2026
44.10
44.52
43.94
44.18
44.18
151,977
Aug 14, 2026
44.00
44.30
43.80
43.96
43.96
124,670
Aug 13, 2026
44.28
44.58
43.96
44.00
44.00
128,474
Aug 12, 2026
44.98
45.14
44.08
44.28
44.28
178,010
Aug 11, 2026
44.86
45.32
44.80
44.98
44.98
102,732
Aug 10, 2026
44.54
45.18
44.00
44.86
44.86
149,101
Aug 7, 2026
45.70
45.70
44.26
44.54
44.54
139,959
Aug 6, 2026
46.26
46.60
44.96
45.32
45.32
244,454
Aug 5, 2026
45.40
46.62
45.40
46.62
46.62
368,725
Aug 4, 2026
44.92
45.58
44.90
45.46
45.46
194,049
Aug 3, 2026
44.74
46.10
44.74
45.08
45.08
304,148
Jul 31, 2026
44.90
45.22
44.20
45.22
45.22
239,020
Jul 30, 2026
42.78
44.90
42.30
44.90
44.90
252,444
Jul 29, 2026
42.40
42.60
42.18
42.36
42.36
180,116
Jul 28, 2026
43.00
43.00
41.94
42.40
42.40
208,619
Jul 27, 2026
43.80
43.80
42.50
42.80
42.80
252,813
Jul 24, 2026
42.44
42.96
42.12
42.78
42.78
239,203
Jul 23, 2026
43.42
43.66
41.94
42.44
42.44
419,453
Jul 22, 2026
43.98
43.98
43.08
43.42
43.42
165,280
Jul 21, 2026
43.98
44.20
43.66
43.66
43.66
274,312
Jul 20, 2026
42.98
43.96
42.88
43.48
43.48
257,626
Jul 17, 2026
44.40
44.48
42.68
42.80
42.80
494,662
Jul 16, 2026
45.30
46.44
44.00
44.40
44.40
385,851
Jul 15, 2026
44.80
45.90
44.80
45.80
45.80
258,224
Jul 14, 2026
44.80
45.38
44.30
44.86
44.86
198,000
Jul 13, 2026
44.30
44.86
44.12
44.86
44.86
190,587
Jul 10, 2026
44.52
45.60
43.90
44.40
44.40
270,365
Jul 9, 2026
45.84
46.00
44.20
44.80
44.80
437,952
Jul 8, 2026
46.52
47.00
45.56
45.92
45.92
706,439
Jul 7, 2026
47.00
48.32
46.32
46.92
46.92
2,141,885
Jul 6, 2026
46.26
47.00
45.26
47.00
47.00
832,098
Jul 3, 2026
46.46
46.46
45.78
46.22
46.22
857,703
Jul 2, 2026
45.28
47.00
45.26
46.00
46.00
718,652
Jul 1, 2026
43.92
45.80
43.40
45.36
45.36
1,367,736
Jun 30, 2026
0.409237
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
45.50
45.80
43.44
44.00
44.00
407,834
Jun 29, 2026
45.80
45.80
44.96
45.54
45.13
202,110
Jun 26, 2026
45.60
45.60
44.64
45.28
44.87
170,833
Jun 25, 2026
45.78
45.92
45.20
45.20
44.79
139,005
Jun 24, 2026
45.40
46.06
45.40
45.78
45.37
192,433
Jun 23, 2026
46.38
46.46
45.36
46.00
45.59
292,260
Jun 22, 2026
45.58
46.50
45.32
46.50
46.08
250,205
Jun 19, 2026
45.70
45.98
45.58
45.58
45.17
210,661
Jun 18, 2026
46.20
46.54
45.62
45.70
45.29
176,112
Jun 17, 2026
44.70
46.08
44.58
46.06
45.65
417,716
Jun 16, 2026
44.84
44.84
44.24
44.60
44.20
208,534
Jun 15, 2026
44.74
44.98
44.32
44.78
44.38
171,217
Jun 12, 2026
44.70
44.84
43.96
44.68
44.28
215,296
Jun 11, 2026
42.70
44.10
42.70
44.10
43.70
360,050
Jun 10, 2026
43.00
43.30
42.56
43.30
42.91
174,743
Jun 9, 2026
43.18
43.54
42.96
43.00
42.61
221,285
Jun 8, 2026
42.50
42.98
42.00
42.96
42.57
124,964
Jun 5, 2026
42.70
43.46
42.42
42.86
42.47
120,474
Jun 4, 2026
42.46
42.74
41.96
42.70
42.32
195,412
Jun 3, 2026
41.96
42.68
41.48
41.82
41.44
255,813
Jun 2, 2026
43.00
43.00
41.52
41.96
41.58
347,566
May 29, 2026
42.20
43.24
42.20
42.76
42.38
4,514,865
May 28, 2026
42.70
42.98
41.88
42.12
41.74
246,325
May 27, 2026
43.00
43.36
42.92
43.08
42.69
236,720
May 26, 2026
42.98
43.16
42.66
43.00
42.61
234,326
May 25, 2026
41.36
43.10
41.20
42.90
42.51
261,323
May 22, 2026
40.50
40.72
39.86
40.60
40.24
280,716
May 21, 2026
40.56
40.56
39.16
40.08
39.72
503,188
May 20, 2026
39.98
40.60
39.84
40.02
39.66
292,485
May 19, 2026
41.00
41.28
39.54
39.98
39.62
384,519
May 18, 2026
41.12
41.38
40.50
41.00
40.63
283,971
May 15, 2026
42.06
42.06
40.92
41.12
40.75
403,337
May 14, 2026
42.08
42.68
41.78
42.06
41.68
182,967
May 13, 2026
43.20
43.20
41.68
42.08
41.70
248,238
May 12, 2026
43.20
43.26
42.32
42.76
42.38
224,581
May 11, 2026
43.06
43.32
42.92
43.20
42.81
232,283
May 8, 2026
43.20
43.44
42.96
43.08
42.69
211,497
May 7, 2026
42.50
43.26
42.28
43.20
42.81
264,551
May 6, 2026
41.80
42.68
41.80
42.50
42.12
347,748
May 5, 2026
41.08
41.54
40.46
41.54
41.17
366,308
May 4, 2026
40.90
41.78
40.86
41.08
40.71
265,476
Apr 30, 2026
40.10
41.50
39.86
40.86
40.49
281,505
Apr 29, 2026
39.50
40.26
39.50
40.06
39.70
166,337
Apr 28, 2026
40.16
40.76
38.92
39.36
39.01
230,027
Apr 27, 2026
40.62
41.00
40.28
40.42
40.06
162,315
Apr 24, 2026
41.28
41.68
40.54
40.58
40.22
197,219
Apr 23, 2026
41.20
41.44
40.64
41.28
40.91
199,156
Apr 22, 2026
40.70
41.70
40.52
41.20
40.83
297,205
Apr 21, 2026
40.70
41.36
40.38
40.70
40.33
206,168
Apr 20, 2026
40.20
41.16
40.10
40.80
40.43
265,924
Apr 17, 2026
41.06
41.30
40.18
40.90
40.53
353,540
Apr 16, 2026
39.98
41.24
39.70
41.06
40.69
342,824
Apr 15, 2026
40.00
40.50
39.42
39.66
39.30
239,293
Apr 14, 2026
39.08
40.06
39.02
40.04
39.68
362,090
Apr 9, 2026
38.40
38.88
37.92
38.80
38.45
342,006
Apr 8, 2026
37.28
38.50
37.28
38.40
38.05
451,330
Apr 7, 2026
35.48
36.10
35.10
35.90
35.58
205,005
Apr 2, 2026
34.26
35.70
34.26
35.48
35.16
177,888
Apr 1, 2026
34.70
35.36
34.46
35.36
35.04
317,048
Mar 31, 2026
32.56
33.96
32.36
33.86
33.56
185,172
Mar 30, 2026
32.50
33.06
32.02
32.56
32.27
155,458
Mar 27, 2026
33.20
33.64
32.62
33.00
32.70
183,180
Mar 26, 2026
34.20
34.42
33.64
33.74
33.44
213,567
Mar 24, 2026
35.16
35.16
33.80
33.96
33.65
217,032
Mar 23, 2026
32.52
35.40
32.28
35.16
34.84
383,728
Mar 20, 2026
33.60
34.20
33.50
33.72
33.42
196,734
Mar 19, 2026
34.00
34.00
33.00
33.56
33.26
215,028
Mar 18, 2026
35.00
35.22
34.10
34.16
33.85
176,393
Mar 17, 2026
34.02
34.86
33.80
34.60
34.29
185,293
Mar 16, 2026
34.92
34.92
34.06
34.44
34.13
177,179
Mar 13, 2026
34.96
34.96
34.02
34.92
34.61
190,004
Mar 12, 2026
35.00
35.60
34.34
34.96
34.65
376,073
Mar 11, 2026
34.54
35.24
34.12
35.00
34.69
150,122
Mar 10, 2026
35.00
35.46
34.10
34.54
34.23
143,996
Mar 9, 2026
32.90
34.12
32.78
33.74
33.44
362,652
Mar 6, 2026
34.42
34.86
33.94
34.48
34.17
258,196
Mar 5, 2026
34.26
35.36
34.04
34.42
34.11
261,538
Mar 4, 2026
32.50
34.50
32.30
34.10
33.79
365,771
Mar 3, 2026
34.32
34.42
31.20
32.26
31.97
643,996
Mar 2, 2026
34.18
35.90
34.18
35.26
34.94
347,548
Feb 27, 2026
36.50
36.72
35.94
36.08
35.76
264,884
Feb 26, 2026
35.80
36.64
35.58
36.52
36.19
176,770
Feb 25, 2026
35.80
35.90
35.30
35.70
35.38
133,599
Feb 24, 2026
34.96
35.90
34.70
35.78
35.46
312,269
Feb 20, 2026
34.98
35.00
34.32
34.72
34.41
151,187
Feb 19, 2026
35.06
35.14
33.90
34.80
34.49
190,522
Feb 18, 2026
34.32
35.12
34.04
35.10
34.78
230,296
Feb 17, 2026
35.14
35.14
33.60
34.04
33.73
332,578
Feb 16, 2026
35.16
35.30
34.00
34.90
34.59
267,916
Feb 13, 2026
36.28
36.28
34.64
35.16
34.84
370,974
Feb 12, 2026
36.84
37.58
36.08
36.44
36.11
280,828
Feb 11, 2026
35.20
37.04
35.20
36.84
36.51
637,335
Feb 10, 2026
35.20
35.62
35.08
35.54
35.22
442,367
Feb 9, 2026
36.16
36.56
34.96
35.38
35.06
449,429
Feb 6, 2026
34.80
35.68
34.70
35.42
35.10
484,567
Feb 5, 2026
34.84
34.88
34.36
34.54
34.23
463,518
Feb 4, 2026
34.50
34.94
34.38
34.74
34.43
548,239
Feb 3, 2026
33.16
34.76
33.06
34.20
33.89
507,690
Feb 2, 2026
33.24
33.24
32.40
33.16
32.86
395,852
Jan 30, 2026
33.40
33.54
33.16
33.24
32.94
387,137
Jan 29, 2026
33.16
33.88
33.16
33.40
33.10
596,986
Jan 28, 2026
32.74
33.38
32.74
33.02
32.72
658,205
Jan 27, 2026
32.00
32.60
32.00
32.60
32.31
512,536
Jan 26, 2026
32.10
32.62
31.66
31.96
31.67
602,147
Jan 23, 2026
31.80
32.68
31.80
32.12
31.83
542,365
Jan 22, 2026
31.32
31.88
31.32
31.70
31.42
494,579
Jan 21, 2026
30.50
30.84
30.28
30.84
30.56
466,373
Jan 20, 2026
30.26
30.38
30.02
30.28
30.01
405,969
Jan 19, 2026
29.80
30.60
29.40
30.26
29.99
528,680
Jan 16, 2026
29.50
30.84
29.38
29.92
29.65
773,153
Jan 15, 2026
27.68
29.50
27.66
29.48
29.22
798,377
Jan 14, 2026
25.54
27.64
25.54
27.54
27.29
909,001
Jan 13, 2026
25.70
25.76
25.50
25.50
25.27
115,002
Jan 12, 2026
25.80
25.90
25.60
25.76
25.53
134,205
Jan 9, 2026
25.80
25.84
25.58
25.80
25.57
162,641
Jan 8, 2026
25.78
25.96
25.44
25.84
25.61
194,457
Jan 7, 2026
25.40
25.78
25.40
25.64
25.41
141,341
Jan 5, 2026
25.48
25.56
25.28
25.40
25.17
46,076
Jan 2, 2026
25.30
25.80
25.30
25.48
25.25
128,149
Dec 31, 2025
25.40
25.56
25.38
25.42
25.19
81,370
Dec 30, 2025
25.44
25.60
25.38
25.40
25.17
144,691
Dec 29, 2025
25.04
25.32
24.98
25.26
25.03
221,278
Dec 23, 2025
25.16
25.20
24.92
25.04
24.81
99,649
Dec 22, 2025
24.84
25.10
24.76
25.10
24.87
122,350
Dec 19, 2025
24.82
25.08
24.64
24.84
24.62
145,066
Dec 18, 2025
24.90
25.08
24.54
24.64
24.42
129,022
Dec 17, 2025
25.26
25.26
24.90
24.90
24.68
322,173
Dec 16, 2025
25.20
25.28
24.76
25.08
24.85
186,680
Dec 15, 2025
25.14
25.30
24.98
25.20
24.97
145,196
Dec 12, 2025
24.94
25.26
24.86
25.14
24.91
226,659
Dec 11, 2025
25.18
25.20
24.98
25.06
24.83
111,696
Dec 10, 2025
25.30
25.38
24.94
25.18
24.95
119,817
Dec 9, 2025
25.40
25.56
25.30
25.40
25.17
337,388
Dec 8, 2025
25.36
25.58
25.30
25.50
25.27
395,418
Dec 5, 2025
25.00
25.38
25.00
25.36
25.13
212,120
Dec 4, 2025
24.90
25.10
24.90
25.00
24.78
117,375
Dec 3, 2025
25.06
25.22
24.82
24.82
24.60
174,858
Dec 2, 2025
24.88
25.12
24.82
25.06
24.83
193,903
Dec 1, 2025
24.88
24.90
24.52
24.64
24.42
51,991
Nov 28, 2025
24.88
25.12
24.70
24.84
24.62
107,167
Nov 27, 2025
24.62
24.92
24.60
24.88
24.66
165,545
Nov 26, 2025
24.30
24.62
24.26
24.50
24.28
165,363
Nov 25, 2025
23.98
24.36
23.98
24.30
24.08
88,603
Nov 24, 2025
24.14
24.30
24.08
24.22
24.00
155,385
Nov 21, 2025
24.24
24.24
23.86
24.16
23.94
113,515
Nov 20, 2025
24.04
24.36
24.04
24.24
24.02
238,701
Nov 19, 2025
23.40
24.28
23.40
24.04
23.82
157,933
Nov 18, 2025
23.78
23.78
23.24
23.40
23.19
153,819
Nov 17, 2025
24.28
24.48
23.96
23.96
23.74
101,794
Nov 14, 2025
24.16
24.28
23.90
24.00
23.78
235,090
Nov 13, 2025
24.12
24.36
23.98
24.22
24.00
196,556
Nov 12, 2025
23.50
24.14
23.50
24.08
23.86
237,472
Nov 11, 2025
23.00
23.56
23.00
23.46
23.25
277,784
Nov 10, 2025
23.18
23.36
23.00
23.12
22.91
133,354
Nov 7, 2025
23.16
23.16
22.50
23.02
22.81
86,923
Nov 6, 2025
22.96
23.06
22.86
23.00
22.79
50,415
Nov 5, 2025
23.02
23.24
22.84
23.06
22.85
52,912
Nov 4, 2025
23.04
23.04
22.70
23.02
22.81
74,980
Nov 3, 2025
23.18
23.26
22.96
23.04
22.83
101,240
Oct 31, 2025
23.26
23.26
22.78
23.18
22.97
185,366
Oct 30, 2025
23.40
23.44
22.98
23.08
22.87
132,481
