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
2025-10-29	23.260	23.400	23.020	23.400	23.190	211,961
2025-10-27	23.280	23.280	22.980	23.000	22.793	60,266
2025-10-24	23.220	23.280	23.060	23.100	22.892	104,230
2025-10-23	22.980	23.220	22.800	23.220	23.011	194,997
2025-10-22	22.720	22.960	22.640	22.840	22.635	113,097
2025-10-21	22.800	22.920	22.500	22.720	22.516	100,175
2025-10-20	22.800	23.040	22.500	22.800	22.595	83,050
2025-10-17	23.080	23.080	22.240	22.800	22.595	349,023
2025-10-16	23.420	23.420	22.640	23.100	22.892	196,702
2025-10-15	23.500	23.520	23.260	23.420	23.210	198,079
2025-10-14	23.360	23.440	23.120	23.400	23.190	145,354
2025-10-13	22.720	23.600	22.720	23.360	23.150	283,415
2025-10-10	23.000	23.020	22.800	22.980	22.774	132,955
2025-10-09	22.680	23.060	22.520	22.940	22.734	138,936
2025-10-08	22.480	22.620	22.140	22.520	22.318	149,721
2025-10-07	22.260	22.480	21.660	22.480	22.278	86,100
2025-10-06	22.600	22.700	22.080	22.100	21.901	100,629
2025-10-03	22.680	22.720	22.400	22.600	22.397	113,987
2025-10-02	22.780	22.780	22.180	22.420	22.219	98,514
2025-10-01	22.500	22.640	22.340	22.600	22.397	89,127
2025-09-30	22.800	22.920	22.160	22.340	22.139	123,304
2025-09-29	22.500	23.060	22.400	22.820	22.615	134,676
2025-09-26	22.300	22.620	22.060	22.520	22.318	58,949
2025-09-25	22.960	22.960	22.280	22.300	22.100	75,114
2025-09-24	22.880	22.960	22.800	22.860	22.655	57,784
2025-09-23	23.060	23.120	22.780	22.860	22.655	141,358
2025-09-22	23.080	23.080	22.880	22.880	22.674	65,459
2025-09-19	22.960	23.080	22.840	23.080	22.873	275,197
2025-09-18	23.040	23.100	22.780	22.880	22.674	119,696
2025-09-17	22.960	23.080	22.780	22.920	22.714	154,222
2025-09-16	23.000	23.080	22.900	22.960	22.754	284,758
2025-09-15	22.940	23.020	22.780	23.020	22.813	124,212
2025-09-12	22.840	22.900	22.680	22.860	22.655	141,481
2025-09-11	22.480	22.800	22.400	22.680	22.476	115,702
2025-09-10	22.360	22.800	22.200	22.460	22.258	286,224
2025-09-09	22.200	22.200	21.900	22.060	21.862	106,571
2025-09-08	21.960	22.200	21.800	22.060	21.862	111,518
2025-09-05	22.140	22.200	21.660	21.960	21.763	75,349
2025-09-04	22.360	22.360	21.960	22.140	21.941	95,715
2025-09-03	21.980	22.220	21.760	22.200	22.001	81,812
2025-09-02	22.200	22.340	21.800	21.980	21.783	206,152
2025-09-01	22.400	22.520	21.980	22.200	22.001	71,081
2025-08-29	22.780	22.780	22.340	22.400	22.199	74,328
2025-08-28	22.840	23.040	22.200	22.380	22.179	128,817
2025-08-27	23.020	23.120	22.800	22.840	22.635	94,043
2025-08-26	23.400	23.400	22.980	23.020	22.813	357,854
2025-08-25	23.220	23.440	23.160	23.400	23.190	165,342
2025-08-22	22.900	23.400	22.900	23.120	22.912	264,817
2025-08-21	23.200	23.520	22.900	22.900	22.694	344,731
2025-08-20	22.360	23.200	22.320	23.100	22.892	178,426
2025-08-19	22.560	22.680	22.360	22.360	22.159	116,012
2025-08-18	23.000	23.000	22.500	22.560	22.357	133,727
2025-08-14	22.940	23.040	22.800	23.000	22.793	89,073
2025-08-13	22.520	22.940	22.460	22.940	22.734	139,224
2025-08-12	22.740	22.900	22.500	22.520	22.318	120,345
2025-08-11	22.800	22.800	22.520	22.700	22.496	119,717
2025-08-08	22.620	22.800	22.400	22.620	22.417	189,564
2025-08-07	22.240	22.740	22.160	22.600	22.397	188,242
2025-08-06	22.120	22.440	22.000	22.140	21.941	226,587
2025-08-05	21.560	22.060	21.560	22.040	21.842	198,765

← NewerPage 5 of 21 · 1,243 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.