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
2025-05-08	18.460	18.950	18.390	18.900	18.333	404,685
2025-05-07	18.440	18.460	18.230	18.300	17.751	144,635
2025-05-06	18.450	18.490	18.240	18.280	17.732	58,513
2025-05-05	18.280	18.440	18.230	18.340	17.790	104,260
2025-05-02	18.280	18.440	18.210	18.280	17.732	113,955
2025-04-30	18.550	18.580	18.140	18.280	17.732	153,564
2025-04-29	18.600	18.610	18.460	18.500	17.945	115,248
2025-04-28	18.670	18.670	18.470	18.540	17.984	114,914
2025-04-25	18.500	18.640	18.370	18.570	18.013	100,622
2025-04-24	18.500	18.590	18.400	18.490	17.935	105,302
2025-04-23	18.800	18.800	18.520	18.650	18.091	160,421
2025-04-22	18.420	18.720	18.400	18.550	17.994	119,021
2025-04-17	18.520	18.740	18.460	18.500	17.945	100,250
2025-04-16	18.740	18.740	18.400	18.590	18.032	181,896
2025-04-15	18.500	18.800	18.460	18.740	18.178	182,781
2025-04-14	18.000	18.500	18.000	18.450	17.897	97,682
2025-04-11	17.900	18.080	17.590	18.000	17.460	76,380
2025-04-10	18.300	18.300	17.800	18.000	17.460	171,913
2025-04-09	17.500	17.820	16.950	17.240	16.723	376,601
2025-04-08	17.450	17.900	17.220	17.880	17.344	294,635
2025-04-07	17.000	17.840	16.810	17.030	16.519	421,593
2025-04-04	19.200	19.300	17.920	18.300	17.751	289,610
2025-04-03	19.280	19.520	19.120	19.360	18.779	272,063
2025-04-02	19.580	19.740	19.460	19.640	19.051	155,232
2025-04-01	19.400	19.500	19.240	19.460	18.876	126,814
2025-03-31	19.600	19.720	19.200	19.200	18.624	164,274
2025-03-28	19.760	19.980	19.740	19.860	19.264	186,539
2025-03-27	19.500	19.920	19.460	19.620	19.032	281,942
2025-03-26	19.160	19.600	19.020	19.600	19.012	309,277
2025-03-24	18.800	19.040	18.700	19.040	18.469	103,805
2025-03-21	19.120	19.260	18.640	18.720	18.159	412,171
2025-03-20	18.820	19.100	18.820	19.100	18.527	367,616
2025-03-19	18.640	18.800	18.640	18.760	18.197	169,020
2025-03-18	18.800	18.860	18.580	18.640	18.081	166,722
2025-03-17	18.900	18.900	18.660	18.760	18.197	89,318
2025-03-14	18.680	18.840	18.680	18.800	18.236	116,856
2025-03-13	18.600	18.800	18.500	18.780	18.217	78,482
2025-03-12	18.300	18.800	18.300	18.600	18.042	289,477
2025-03-11	18.540	18.660	18.240	18.300	17.751	111,335
2025-03-10	18.600	18.760	18.520	18.580	18.023	77,811
2025-03-07	18.800	18.900	18.540	18.540	17.984	98,601
2025-03-06	18.820	18.940	18.620	18.800	18.236	106,834
2025-03-05	18.360	18.740	18.340	18.740	18.178	139,944
2025-03-04	18.320	18.460	18.060	18.200	17.654	111,726
2025-02-28	18.500	18.500	18.260	18.340	17.790	190,938
2025-02-27	18.200	18.500	17.960	18.500	17.945	191,730
2025-02-26	18.520	18.560	18.280	18.280	17.732	146,394
2025-02-25	18.600	18.780	18.460	18.480	17.926	106,064
2025-02-24	18.900	18.900	18.620	18.780	18.217	109,183
2025-02-21	18.900	18.920	18.780	18.900	18.333	78,944
2025-02-20	18.800	18.900	18.680	18.900	18.333	39,982
2025-02-19	19.020	19.060	18.740	18.860	18.294	58,489
2025-02-18	19.040	19.060	18.800	19.020	18.450	52,244
2025-02-17	19.100	19.100	18.880	19.040	18.469	37,063
2025-02-14	18.900	19.060	18.880	19.060	18.488	80,469
2025-02-13	18.940	18.980	18.800	18.980	18.411	135,938
2025-02-12	18.700	18.880	18.620	18.820	18.256	123,625
2025-02-11	18.700	18.780	18.660	18.700	18.139	92,743
2025-02-10	18.660	18.740	18.580	18.740	18.178	104,695
2025-02-07	18.500	18.680	18.460	18.660	18.100	82,151

← NewerPage 7 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.