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
2026-01-27	32.000	32.600	32.000	32.600	32.307	512,536
2026-01-26	32.100	32.620	31.660	31.960	31.673	602,147
2026-01-23	31.800	32.680	31.800	32.120	31.831	542,365
2026-01-22	31.320	31.880	31.320	31.700	31.415	494,579
2026-01-21	30.500	30.840	30.280	30.840	30.563	466,373
2026-01-20	30.260	30.380	30.020	30.280	30.008	405,969
2026-01-19	29.800	30.600	29.400	30.260	29.988	528,680
2026-01-16	29.500	30.840	29.380	29.920	29.651	773,153
2026-01-15	27.680	29.500	27.660	29.480	29.215	798,377
2026-01-14	25.540	27.640	25.540	27.540	27.293	909,001
2026-01-13	25.700	25.760	25.500	25.500	25.271	115,002
2026-01-12	25.800	25.900	25.600	25.760	25.529	134,205
2026-01-09	25.800	25.840	25.580	25.800	25.568	162,641
2026-01-08	25.780	25.960	25.440	25.840	25.608	194,457
2026-01-07	25.400	25.780	25.400	25.640	25.410	141,341
2026-01-05	25.480	25.560	25.280	25.400	25.172	46,076
2026-01-02	25.300	25.800	25.300	25.480	25.251	128,149
2025-12-31	25.400	25.560	25.380	25.420	25.192	81,370
2025-12-30	25.440	25.600	25.380	25.400	25.172	144,691
2025-12-29	25.040	25.320	24.980	25.260	25.033	221,278
2025-12-23	25.160	25.200	24.920	25.040	24.815	99,649
2025-12-22	24.840	25.100	24.760	25.100	24.874	122,350
2025-12-19	24.820	25.080	24.640	24.840	24.617	145,066
2025-12-18	24.900	25.080	24.540	24.640	24.419	129,022
2025-12-17	25.260	25.260	24.900	24.900	24.676	322,173
2025-12-16	25.200	25.280	24.760	25.080	24.855	186,680
2025-12-15	25.140	25.300	24.980	25.200	24.974	145,196
2025-12-12	24.940	25.260	24.860	25.140	24.914	226,659
2025-12-11	25.180	25.200	24.980	25.060	24.835	111,696
2025-12-10	25.300	25.380	24.940	25.180	24.954	119,817
2025-12-09	25.400	25.560	25.300	25.400	25.172	337,388
2025-12-08	25.360	25.580	25.300	25.500	25.271	395,418
2025-12-05	25.000	25.380	25.000	25.360	25.132	212,120
2025-12-04	24.900	25.100	24.900	25.000	24.775	117,375
2025-12-03	25.060	25.220	24.820	24.820	24.597	174,858
2025-12-02	24.880	25.120	24.820	25.060	24.835	193,903
2025-12-01	24.880	24.900	24.520	24.640	24.419	51,991
2025-11-28	24.880	25.120	24.700	24.840	24.617	107,167
2025-11-27	24.620	24.920	24.600	24.880	24.656	165,545
2025-11-26	24.300	24.620	24.260	24.500	24.280	165,363
2025-11-25	23.980	24.360	23.980	24.300	24.082	88,603
2025-11-24	24.140	24.300	24.080	24.220	24.002	155,385
2025-11-21	24.240	24.240	23.860	24.160	23.943	113,515
2025-11-20	24.040	24.360	24.040	24.240	24.022	238,701
2025-11-19	23.400	24.280	23.400	24.040	23.824	157,933
2025-11-18	23.780	23.780	23.240	23.400	23.190	153,819
2025-11-17	24.280	24.480	23.960	23.960	23.745	101,794
2025-11-14	24.160	24.280	23.900	24.000	23.784	235,090
2025-11-13	24.120	24.360	23.980	24.220	24.002	196,556
2025-11-12	23.500	24.140	23.500	24.080	23.864	237,472
2025-11-11	23.000	23.560	23.000	23.460	23.249	277,784
2025-11-10	23.180	23.360	23.000	23.120	22.912	133,354
2025-11-07	23.160	23.160	22.500	23.020	22.813	86,923
2025-11-06	22.960	23.060	22.860	23.000	22.793	50,415
2025-11-05	23.020	23.240	22.840	23.060	22.853	52,912
2025-11-04	23.040	23.040	22.700	23.020	22.813	74,980
2025-11-03	23.180	23.260	22.960	23.040	22.833	101,240
2025-10-31	23.260	23.260	22.780	23.180	22.972	185,366
2025-10-30	23.400	23.440	22.980	23.080	22.873	132,481
2025-10-29	23.260	23.400	23.020	23.400	23.190	211,961

← NewerPage 4 of 21 · 1,244 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.