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
2026-07-24	42.440	42.960	42.120	42.780	42.780	239,203
2026-07-23	43.420	43.660	41.940	42.440	42.440	419,453
2026-07-22	43.980	43.980	43.080	43.420	43.420	165,280
2026-07-21	43.980	44.200	43.660	43.660	43.660	274,312
2026-07-20	42.980	43.960	42.880	43.480	43.480	257,626
2026-07-17	44.400	44.480	42.680	42.800	42.800	494,662
2026-07-16	45.300	46.440	44.000	44.400	44.400	385,851
2026-07-15	44.800	45.900	44.800	45.800	45.800	258,224
2026-07-14	44.800	45.380	44.300	44.860	44.860	198,000
2026-07-13	44.300	44.860	44.120	44.860	44.860	190,587
2026-07-10	44.520	45.600	43.900	44.400	44.400	270,365
2026-07-09	45.840	46.000	44.200	44.800	44.800	437,952
2026-07-08	46.520	47.000	45.560	45.920	45.920	706,439
2026-07-07	47.000	48.320	46.320	46.920	46.920	2,141,885
2026-07-06	46.260	47.000	45.260	47.000	47.000	832,098
2026-07-03	46.460	46.460	45.780	46.220	46.220	857,703
2026-07-02	45.280	47.000	45.260	46.000	46.000	718,652
2026-07-01	43.920	45.800	43.400	45.360	45.360	1,367,736
2026-06-30	45.500	45.800	43.440	44.000	44.000	407,834
2026-06-29	45.800	45.800	44.960	45.540	45.131	202,110
2026-06-26	45.600	45.600	44.640	45.280	44.873	170,833
2026-06-25	45.780	45.920	45.200	45.200	44.794	139,005
2026-06-24	45.400	46.060	45.400	45.780	45.369	192,433
2026-06-23	46.380	46.460	45.360	46.000	45.587	292,260
2026-06-22	45.580	46.500	45.320	46.500	46.082	250,205
2026-06-19	45.700	45.980	45.580	45.580	45.170	210,661
2026-06-18	46.200	46.540	45.620	45.700	45.289	176,112
2026-06-17	44.700	46.080	44.580	46.060	45.646	417,716
2026-06-16	44.840	44.840	44.240	44.600	44.199	208,534
2026-06-15	44.740	44.980	44.320	44.780	44.378	171,217
2026-06-12	44.700	44.840	43.960	44.680	44.279	215,296
2026-06-11	42.700	44.100	42.700	44.100	43.704	360,050
2026-06-10	43.000	43.300	42.560	43.300	42.911	174,743
2026-06-09	43.180	43.540	42.960	43.000	42.614	221,285
2026-06-08	42.500	42.980	42.000	42.960	42.574	124,964
2026-06-05	42.700	43.460	42.420	42.860	42.475	120,474
2026-06-04	42.460	42.740	41.960	42.700	42.316	195,412
2026-06-03	41.960	42.680	41.480	41.820	41.444	255,813
2026-06-02	43.000	43.000	41.520	41.960	41.583	347,566
2026-05-29	42.200	43.240	42.200	42.760	42.376	4,514,865
2026-05-28	42.700	42.980	41.880	42.120	41.742	246,325
2026-05-27	43.000	43.360	42.920	43.080	42.693	236,720
2026-05-26	42.980	43.160	42.660	43.000	42.614	234,326
2026-05-25	41.360	43.100	41.200	42.900	42.515	261,323
2026-05-22	40.500	40.720	39.860	40.600	40.235	280,716
2026-05-21	40.560	40.560	39.160	40.080	39.720	503,188
2026-05-20	39.980	40.600	39.840	40.020	39.660	292,485
2026-05-19	41.000	41.280	39.540	39.980	39.621	384,519
2026-05-18	41.120	41.380	40.500	41.000	40.632	283,971
2026-05-15	42.060	42.060	40.920	41.120	40.751	403,337
2026-05-14	42.080	42.680	41.780	42.060	41.682	182,967
2026-05-13	43.200	43.200	41.680	42.080	41.702	248,238
2026-05-12	43.200	43.260	42.320	42.760	42.376	224,581
2026-05-11	43.060	43.320	42.920	43.200	42.812	232,283
2026-05-08	43.200	43.440	42.960	43.080	42.693	211,497
2026-05-07	42.500	43.260	42.280	43.200	42.812	264,551
2026-05-06	41.800	42.680	41.800	42.500	42.118	347,748
2026-05-05	41.080	41.540	40.460	41.540	41.167	366,308
2026-05-04	40.900	41.780	40.860	41.080	40.711	265,476
2026-04-30	40.100	41.500	39.860	40.860	40.493	281,505

← NewerPage 2 of 5 · 246 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.