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
2025-02-06	18.300	18.500	18.260	18.500	17.945	139,066
2025-02-05	18.060	18.320	17.960	18.240	17.693	134,270
2025-02-04	18.200	18.260	18.000	18.080	17.538	131,005
2025-02-03	18.460	18.480	18.160	18.200	17.654	142,120
2025-01-31	18.460	18.680	18.460	18.680	18.120	48,509
2025-01-30	18.400	18.500	18.360	18.460	17.906	46,874
2025-01-29	18.420	18.520	18.420	18.460	17.906	63,079
2025-01-28	18.600	18.600	18.440	18.440	17.887	102,512
2025-01-27	18.600	18.660	18.440	18.500	17.945	68,546
2025-01-24	18.780	18.800	18.660	18.700	18.139	35,339
2025-01-23	18.600	18.840	18.600	18.720	18.159	68,617
2025-01-22	18.520	18.860	18.460	18.720	18.159	115,724
2025-01-21	18.400	18.520	18.240	18.520	17.965	75,254
2025-01-20	18.380	18.460	18.360	18.400	17.848	66,599
2025-01-17	18.340	18.440	18.200	18.400	17.848	79,374
2025-01-16	18.300	18.420	18.180	18.360	17.809	63,155
2025-01-15	18.380	18.400	18.240	18.360	17.809	53,751
2025-01-14	18.480	18.480	18.320	18.400	17.848	111,104
2025-01-13	18.400	18.480	18.340	18.460	17.906	42,675
2025-01-10	18.600	18.600	18.400	18.480	17.926	63,871
2025-01-09	18.600	18.600	18.380	18.580	18.023	85,675
2025-01-08	18.520	18.580	18.460	18.560	18.003	56,602
2025-01-07	18.640	18.640	18.460	18.520	17.965	57,185
2025-01-03	18.560	18.740	18.400	18.500	17.945	129,047
2025-01-02	18.620	18.620	18.420	18.480	17.926	71,575
2024-12-31	18.300	18.600	18.300	18.480	17.926	105,166
2024-12-30	18.480	18.480	18.320	18.320	17.771	99,148
2024-12-27	18.400	18.520	18.340	18.480	17.926	115,106
2024-12-23	18.200	18.500	18.200	18.420	17.868	190,685
2024-12-20	18.400	18.560	18.200	18.200	17.654	357,213
2024-12-19	18.300	18.540	18.280	18.420	17.868	154,891
2024-12-18	18.340	18.480	18.320	18.380	17.829	87,772
2024-12-17	18.380	18.520	18.300	18.380	17.829	242,441
2024-12-16	18.520	18.520	18.340	18.420	17.868	137,910
2024-12-13	18.500	18.600	18.360	18.540	17.984	127,222
2024-12-12	18.800	18.920	18.420	18.460	17.906	689,517
2024-12-11	18.560	18.740	18.440	18.580	18.023	2,975,228
2024-12-10	18.500	18.960	18.400	18.400	17.848	118,747
2024-12-09	18.640	18.900	18.640	18.660	18.100	62,150
2024-12-06	18.840	18.980	18.720	18.720	18.159	55,470
2024-12-05	18.920	19.140	18.840	18.840	18.275	93,373
2024-12-04	18.720	19.000	18.720	18.920	18.353	99,829
2024-12-03	18.820	18.880	18.680	18.780	18.217	87,147
2024-12-02	18.500	19.080	18.500	18.820	18.256	114,558
2024-11-29	18.540	18.700	18.460	18.620	18.062	181,211
2024-11-28	18.520	18.640	18.360	18.580	18.023	160,795
2024-11-27	18.300	18.500	18.240	18.500	17.945	87,817
2024-11-26	18.200	18.500	18.180	18.360	17.809	179,687
2024-11-25	17.900	18.460	17.900	18.200	17.654	264,740
2024-11-22	17.500	18.060	17.480	17.900	17.363	181,458
2024-11-21	17.240	17.700	17.160	17.580	17.053	118,911
2024-11-20	17.080	17.240	16.920	17.160	16.645	74,041
2024-11-19	17.300	17.480	16.680	17.080	16.568	242,432
2024-11-18	17.280	17.500	17.280	17.340	16.820	91,572
2024-11-15	17.380	17.500	17.280	17.500	16.975	104,649
2024-11-14	17.360	17.500	17.300	17.440	16.917	61,504
2024-11-13	17.560	17.560	17.280	17.360	16.839	53,293
2024-11-12	17.360	17.560	17.300	17.400	16.878	83,599
2024-11-11	17.560	17.560	17.280	17.440	16.917	83,951
2024-11-08	17.500	17.560	17.420	17.460	16.936	68,465

← NewerPage 8 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.