Groupe Tera SA (EPA:ALGTR)
France · Delayed Price · Currency is EUR 5.90
+0.10 (1.72%)
Aug 13, 2025, 5:35 PM CET
Ligand Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 2.59% | 122 |
| Aug 12, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -0.85% | 1 |
| Aug 11, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -0.85% | 420 |
| Aug 8, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 297 |
| Aug 7, 2025 | 5.70 | 5.90 | 5.70 | 5.90 | 5.90 | 1.72% | 168 |
| Aug 6, 2025 | 5.80 | 5.90 | 5.30 | 5.80 | 5.80 | - | 6,918 |
| Aug 5, 2025 | 5.90 | 5.90 | 5.80 | 5.80 | 5.80 | -1.69% | 5,133 |
| Aug 4, 2025 | 6.00 | 6.00 | 5.85 | 5.90 | 5.90 | -0.84% | 25 |
| Aug 1, 2025 | 6.00 | 6.00 | 5.95 | 5.95 | 5.95 | -0.83% | 251 |
| Jul 31, 2025 | 6.15 | 6.15 | 6.00 | 6.00 | 6.00 | -1.64% | 390 |
| Jul 30, 2025 | 6.05 | 6.10 | 5.95 | 6.10 | 6.10 | 0.83% | 355 |
| Jul 29, 2025 | 6.20 | 6.20 | 6.05 | 6.05 | 6.05 | - | 486 |
| Jul 28, 2025 | 6.15 | 6.15 | 6.05 | 6.05 | 6.05 | -0.82% | 19 |
| Jul 25, 2025 | 6.00 | 6.10 | 6.00 | 6.10 | 6.10 | 1.67% | 525 |
| Jul 24, 2025 | 6.00 | 6.15 | 6.00 | 6.00 | 6.00 | - | 900 |
| Jul 23, 2025 | 6.00 | 6.10 | 6.00 | 6.00 | 6.00 | - | 1,984 |
| Jul 22, 2025 | 6.05 | 6.15 | 6.00 | 6.00 | 6.00 | -0.83% | 1,712 |
| Jul 21, 2025 | 6.15 | 6.45 | 6.05 | 6.05 | 6.05 | -0.82% | 4,674 |
| Jul 18, 2025 | 5.60 | 6.15 | 5.60 | 6.10 | 6.10 | 15.09% | 11,846 |
| Jul 17, 2025 | 5.60 | 5.60 | 5.30 | 5.30 | 5.30 | -5.36% | 105 |
| Jul 16, 2025 | 5.60 | 5.60 | 5.15 | 5.60 | 5.60 | - | 682 |
| Jul 15, 2025 | 5.40 | 5.60 | 5.15 | 5.60 | 5.60 | 2.75% | 396 |
| Jul 14, 2025 | 5.40 | 5.45 | 5.10 | 5.45 | 5.45 | -0.91% | 511 |
| Jul 11, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 91 |
| Jul 10, 2025 | 5.55 | 5.60 | 5.50 | 5.50 | 5.50 | -0.90% | 3,148 |
| Jul 9, 2025 | 5.05 | 5.55 | 5.05 | 5.55 | 5.55 | 0.91% | 2,541 |
| Jul 8, 2025 | 5.60 | 5.60 | 5.50 | 5.50 | 5.50 | -1.79% | 72 |
| Jul 7, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 123 |
| Jul 4, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 484 |
| Jul 3, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -2.61% | 1,367 |
| Jul 2, 2025 | 5.75 | 5.75 | 5.70 | 5.75 | 5.75 | 2.68% | 149 |
| Jul 1, 2025 | 5.75 | 5.75 | 5.60 | 5.60 | 5.60 | -1.75% | 993 |
| Jun 30, 2025 | 5.85 | 5.85 | 5.60 | 5.70 | 5.70 | 1.79% | 1,073 |
| Jun 27, 2025 | 5.85 | 5.85 | 5.60 | 5.60 | 5.60 | - | 1,094 |
| Jun 26, 2025 | 5.60 | 5.80 | 5.60 | 5.60 | 5.60 | -1.75% | 272 |
| Jun 25, 2025 | 5.75 | 5.75 | 5.55 | 5.70 | 5.70 | - | 1,005 |
| Jun 24, 2025 | 5.60 | 5.75 | 5.50 | 5.70 | 5.70 | 2.70% | 2,148 |
| Jun 23, 2025 | 5.50 | 5.55 | 5.25 | 5.55 | 5.55 | 5.71% | 498 |
| Jun 20, 2025 | 5.60 | 5.60 | 5.25 | 5.25 | 5.25 | -7.08% | 683 |
| Jun 19, 2025 | 5.50 | 5.70 | 5.10 | 5.65 | 5.65 | 10.78% | 2,883 |
| Jun 18, 2025 | 5.10 | 5.40 | 5.10 | 5.10 | 5.10 | 2.00% | 1,515 |
| Jun 17, 2025 | 5.00 | 5.10 | 5.00 | 5.00 | 5.00 | - | 79 |
| Jun 16, 2025 | 4.70 | 5.00 | 4.70 | 5.00 | 5.00 | 6.38% | 162 |
| Jun 13, 2025 | 4.38 | 5.00 | 4.38 | 4.70 | 4.70 | 8.80% | 5,277 |
| Jun 12, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 12.50% | 500 |
| Jun 11, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | - |
| Jun 10, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 0.52% | 405 |
| Jun 9, 2025 | 4.18 | 4.36 | 3.82 | 3.82 | 3.82 | -4.50% | 338 |
| Jun 6, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 100 |
| Jun 5, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |