GEK TERNA Holdings Real Estate Construction S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	39.400	40.260	39.040	40.120	40.120	323,843
2026-10-15	40.160	40.420	39.100	39.400	39.400	412,222
2026-10-14	40.820	41.080	39.700	40.160	40.160	223,992
2026-10-13	40.500	41.560	40.500	40.820	40.820	129,125
2026-10-12	40.780	41.100	40.320	41.100	41.100	288,423
2026-10-09	40.980	41.340	40.300	40.360	40.360	271,277
2026-10-08	41.800	42.200	40.100	40.480	40.480	352,974
2026-10-07	42.640	43.240	41.840	42.000	42.000	271,227
2026-10-06	42.900	43.700	42.580	42.640	42.640	263,378
2026-10-05	43.760	44.300	42.700	42.900	42.900	299,444
2026-10-02	42.960	43.840	42.840	43.760	43.760	352,843
2026-10-01	43.400	43.980	42.960	42.960	42.960	562,797
2026-09-30	44.320	45.000	44.000	44.400	44.400	347,192
2026-09-29	44.740	45.080	44.020	44.320	44.320	245,071
2026-09-28	43.780	45.180	43.680	44.860	44.860	434,570
2026-09-25	42.300	44.440	42.300	43.780	43.780	311,312
2026-09-24	42.200	42.600	41.300	42.300	42.300	597,600
2026-09-23	42.800	43.140	42.080	42.280	42.280	279,620
2026-09-22	42.780	43.520	42.500	42.800	42.800	224,898
2026-09-21	43.500	43.500	42.680	42.800	42.800	214,033
2026-09-18	43.100	43.220	42.740	43.220	43.220	3,301,188
2026-09-17	43.060	43.280	42.220	42.880	42.880	478,429
2026-09-16	43.500	43.880	42.600	42.860	42.860	338,896
2026-09-15	43.500	44.480	42.600	43.400	43.400	387,444
2026-09-14	45.200	45.200	43.100	43.500	43.500	257,008
2026-09-11	45.200	45.600	44.700	45.300	45.300	258,689
2026-09-10	44.100	45.720	44.100	45.560	45.560	294,103
2026-09-09	44.200	44.480	43.640	44.320	44.320	326,788
2026-09-08	43.600	44.240	43.580	44.200	44.200	299,230
2026-09-07	44.960	45.100	43.800	43.800	43.800	186,027
2026-09-04	44.340	45.120	44.140	44.520	44.520	223,134
2026-09-03	44.680	45.260	44.160	44.640	44.640	237,140
2026-09-02	45.000	45.400	44.320	44.340	44.340	382,387
2026-09-01	46.640	46.940	45.420	45.420	45.420	222,589
2026-08-31	47.360	47.480	46.640	46.640	46.640	1,670,156
2026-08-28	47.440	47.440	46.700	47.000	47.000	264,578
2026-08-27	46.980	47.420	46.880	47.180	47.180	229,704
2026-08-26	46.480	46.980	46.100	46.800	46.800	256,584
2026-08-25	45.440	46.180	45.420	46.180	46.180	163,961
2026-08-24	45.960	45.960	45.340	45.440	45.440	159,035
2026-08-21	44.960	45.800	44.320	45.540	45.540	164,161
2026-08-20	44.300	45.140	43.720	44.820	44.820	252,513
2026-08-19	43.780	44.400	43.100	43.640	43.640	217,691
2026-08-18	44.200	44.480	43.680	43.780	43.780	116,047
2026-08-17	44.100	44.520	43.940	44.180	44.180	151,977
2026-08-14	44.000	44.300	43.800	43.960	43.960	124,670
2026-08-13	44.280	44.580	43.960	44.000	44.000	128,474
2026-08-12	44.980	45.140	44.080	44.280	44.280	178,010
2026-08-11	44.860	45.320	44.800	44.980	44.980	102,732
2026-08-10	44.540	45.180	44.000	44.860	44.860	149,101
2026-08-07	45.700	45.700	44.260	44.540	44.540	139,959
2026-08-06	46.260	46.600	44.960	45.320	45.320	244,454
2026-08-05	45.400	46.620	45.400	46.620	46.620	368,725
2026-08-04	44.920	45.580	44.900	45.460	45.460	194,049
2026-08-03	44.740	46.100	44.740	45.080	45.080	304,148
2026-07-31	44.900	45.220	44.200	45.220	45.220	239,020
2026-07-30	42.780	44.900	42.300	44.900	44.900	252,444
2026-07-29	42.400	42.600	42.180	42.360	42.360	180,116
2026-07-28	43.000	43.000	41.940	42.400	42.400	208,619
2026-07-27	43.800	43.800	42.500	42.800	42.800	252,813

Page 1 of 3 · 128 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-30	0.4092 EUR
2025-06-25	0.4134 EUR
2024-08-28	0.2500 EUR
2023-08-23	0.2000 EUR
2022-09-06	0.1200 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.