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
2025-08-04	21.160	21.600	21.160	21.540	21.346	107,685
2025-08-01	21.660	21.820	21.040	21.060	20.871	120,622
2025-07-31	21.400	21.920	21.400	21.660	21.465	193,110
2025-07-30	20.800	21.460	20.800	21.400	21.208	246,415
2025-07-29	20.780	20.860	20.560	20.800	20.613	80,795
2025-07-28	20.940	21.080	20.400	20.720	20.534	68,938
2025-07-25	21.140	21.140	20.720	20.760	20.573	78,753
2025-07-24	21.280	21.400	20.880	20.960	20.772	131,615
2025-07-23	21.200	21.220	21.000	21.200	21.010	143,544
2025-07-22	21.300	21.340	20.900	21.100	20.910	205,839
2025-07-21	21.600	21.600	21.200	21.280	21.089	152,870
2025-07-18	21.500	21.660	21.400	21.520	21.327	300,417
2025-07-17	21.000	21.640	21.000	21.500	21.307	365,195
2025-07-16	21.080	21.340	20.880	21.080	20.891	156,441
2025-07-15	20.980	21.140	20.940	20.940	20.752	115,129
2025-07-14	21.000	21.000	20.620	20.900	20.712	151,167
2025-07-11	20.920	21.120	20.900	21.000	20.811	218,637
2025-07-10	20.700	21.000	20.540	20.920	20.732	284,541
2025-07-09	20.560	20.800	20.380	20.620	20.435	292,329
2025-07-08	20.380	20.820	20.120	20.440	20.256	337,524
2025-07-07	20.000	20.380	19.900	20.380	20.197	153,532
2025-07-04	20.140	20.280	19.960	20.100	19.919	107,691
2025-07-03	20.280	20.280	19.900	20.140	19.959	128,939
2025-07-02	20.000	20.160	19.950	20.140	19.959	95,844
2025-07-01	19.950	20.080	19.870	20.000	19.820	156,678
2025-06-30	20.000	20.340	20.000	20.040	19.860	122,747
2025-06-27	19.760	20.380	19.710	20.080	19.900	286,815
2025-06-26	19.500	19.910	19.440	19.760	19.582	186,587
2025-06-25	19.500	19.550	19.160	19.530	19.355	488,897
2025-06-24	19.540	19.720	19.490	19.500	18.915	234,937
2025-06-23	19.060	19.280	19.060	19.280	18.702	91,469
2025-06-20	19.220	19.430	19.040	19.140	18.566	503,546
2025-06-19	19.400	19.560	19.100	19.200	18.624	149,776
2025-06-18	19.700	19.750	19.300	19.450	18.867	161,918
2025-06-17	19.800	19.930	19.700	19.700	19.109	263,743
2025-06-16	19.680	20.040	19.600	19.940	19.342	343,456
2025-06-13	19.600	19.830	19.370	19.790	19.196	354,924
2025-06-12	19.900	20.060	19.790	19.870	19.274	221,516
2025-06-11	19.680	19.970	19.520	19.900	19.303	278,466
2025-06-10	19.450	19.670	19.400	19.560	18.973	281,153
2025-06-06	19.500	19.500	19.280	19.390	18.808	194,668
2025-06-05	19.430	19.560	19.250	19.350	18.770	409,100
2025-06-04	19.300	19.680	19.000	19.150	18.576	5,878,002
2025-06-03	19.200	19.290	19.010	19.290	18.711	242,381
2025-06-02	19.260	19.260	18.900	19.090	18.517	195,033
2025-05-30	19.580	19.580	19.110	19.170	18.595	538,354
2025-05-29	19.720	19.720	19.360	19.490	18.905	144,125
2025-05-28	19.340	19.700	19.340	19.600	19.012	443,801
2025-05-27	19.460	19.460	19.280	19.340	18.760	203,238
2025-05-26	19.380	19.380	19.130	19.250	18.673	135,684
2025-05-23	19.400	19.560	18.900	19.000	18.430	186,556
2025-05-22	19.400	19.500	19.260	19.430	18.847	163,834
2025-05-21	19.490	19.490	19.250	19.400	18.818	157,327
2025-05-20	19.300	19.520	19.230	19.360	18.779	283,072
2025-05-19	19.030	19.540	19.020	19.300	18.721	263,514
2025-05-16	19.100	19.290	18.920	19.030	18.459	140,604
2025-05-15	19.250	19.250	18.880	19.000	18.430	105,375
2025-05-14	18.920	19.250	18.800	19.250	18.673	251,362
2025-05-13	19.070	19.130	18.800	18.920	18.353	190,563
2025-05-12	19.090	19.280	18.800	18.950	18.382	246,331

← NewerPage 6 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.