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
2026-04-29	39.500	40.260	39.500	40.060	39.700	166,337
2026-04-28	40.160	40.760	38.920	39.360	39.006	230,027
2026-04-27	40.620	41.000	40.280	40.420	40.057	162,315
2026-04-24	41.280	41.680	40.540	40.580	40.215	197,219
2026-04-23	41.200	41.440	40.640	41.280	40.909	199,156
2026-04-22	40.700	41.700	40.520	41.200	40.830	297,205
2026-04-21	40.700	41.360	40.380	40.700	40.334	206,168
2026-04-20	40.200	41.160	40.100	40.800	40.433	265,924
2026-04-17	41.060	41.300	40.180	40.900	40.533	353,540
2026-04-16	39.980	41.240	39.700	41.060	40.691	342,824
2026-04-15	40.000	40.500	39.420	39.660	39.304	239,293
2026-04-14	39.080	40.060	39.020	40.040	39.680	362,090
2026-04-09	38.400	38.880	37.920	38.800	38.451	342,006
2026-04-08	37.280	38.500	37.280	38.400	38.055	451,330
2026-04-07	35.480	36.100	35.100	35.900	35.577	205,005
2026-04-02	34.260	35.700	34.260	35.480	35.161	177,888
2026-04-01	34.700	35.360	34.460	35.360	35.042	317,048
2026-03-31	32.560	33.960	32.360	33.860	33.556	185,172
2026-03-30	32.500	33.060	32.020	32.560	32.267	155,458
2026-03-27	33.200	33.640	32.620	33.000	32.703	183,180
2026-03-26	34.200	34.420	33.640	33.740	33.437	213,567
2026-03-24	35.160	35.160	33.800	33.960	33.655	217,032
2026-03-23	32.520	35.400	32.280	35.160	34.844	383,728
2026-03-20	33.600	34.200	33.500	33.720	33.417	196,734
2026-03-19	34.000	34.000	33.000	33.560	33.258	215,028
2026-03-18	35.000	35.220	34.100	34.160	33.853	176,393
2026-03-17	34.020	34.860	33.800	34.600	34.289	185,293
2026-03-16	34.920	34.920	34.060	34.440	34.131	177,179
2026-03-13	34.960	34.960	34.020	34.920	34.606	190,004
2026-03-12	35.000	35.600	34.340	34.960	34.646	376,073
2026-03-11	34.540	35.240	34.120	35.000	34.686	150,122
2026-03-10	35.000	35.460	34.100	34.540	34.230	143,996
2026-03-09	32.900	34.120	32.780	33.740	33.437	362,652
2026-03-06	34.420	34.860	33.940	34.480	34.170	258,196
2026-03-05	34.260	35.360	34.040	34.420	34.111	261,538
2026-03-04	32.500	34.500	32.300	34.100	33.794	365,771
2026-03-03	34.320	34.420	31.200	32.260	31.970	643,996
2026-03-02	34.180	35.900	34.180	35.260	34.943	347,548
2026-02-27	36.500	36.720	35.940	36.080	35.756	264,884
2026-02-26	35.800	36.640	35.580	36.520	36.192	176,770
2026-02-25	35.800	35.900	35.300	35.700	35.379	133,599
2026-02-24	34.960	35.900	34.700	35.780	35.459	312,269
2026-02-20	34.980	35.000	34.320	34.720	34.408	151,187
2026-02-19	35.060	35.140	33.900	34.800	34.487	190,522
2026-02-18	34.320	35.120	34.040	35.100	34.785	230,296
2026-02-17	35.140	35.140	33.600	34.040	33.734	332,578
2026-02-16	35.160	35.300	34.000	34.900	34.586	267,916
2026-02-13	36.280	36.280	34.640	35.160	34.844	370,974
2026-02-12	36.840	37.580	36.080	36.440	36.113	280,828
2026-02-11	35.200	37.040	35.200	36.840	36.509	637,335
2026-02-10	35.200	35.620	35.080	35.540	35.221	442,367
2026-02-09	36.160	36.560	34.960	35.380	35.062	449,429
2026-02-06	34.800	35.680	34.700	35.420	35.102	484,567
2026-02-05	34.840	34.880	34.360	34.540	34.230	463,518
2026-02-04	34.500	34.940	34.380	34.740	34.428	548,239
2026-02-03	33.160	34.760	33.060	34.200	33.893	507,690
2026-02-02	33.240	33.240	32.400	33.160	32.862	395,852
2026-01-30	33.400	33.540	33.160	33.240	32.941	387,137
2026-01-29	33.160	33.880	33.160	33.400	33.100	596,986
2026-01-28	32.740	33.380	32.740	33.020	32.723	658,205

← NewerPage 3 of 21 · 1,242 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.