Groupe Tera SA (EPA:ALGTR)
France · Delayed Price · Currency is EUR 6.20
-0.05 (-0.80%)
Sep 5, 2025, 12:40 PM CET
Groupe Tera Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 6.20 | 6.20 | 6.00 | 6.20 | 6.20 | -0.80% | 197 |
| Sep 4, 2025 | 6.20 | 6.30 | 6.20 | 6.25 | 6.25 | 2.46% | 1,656 |
| Sep 3, 2025 | 6.20 | 6.25 | 6.10 | 6.10 | 6.10 | -0.81% | 289 |
| Sep 2, 2025 | 5.95 | 6.20 | 5.95 | 6.15 | 6.15 | 5.13% | 5,243 |
| Sep 1, 2025 | 5.75 | 5.85 | 5.75 | 5.85 | 5.85 | -2.50% | 71 |
| Aug 29, 2025 | 5.80 | 6.00 | 5.80 | 6.00 | 6.00 | 3.45% | 40 |
| Aug 28, 2025 | 5.75 | 5.80 | 5.75 | 5.80 | 5.80 | 0.87% | 311 |
| Aug 27, 2025 | 6.00 | 6.00 | 5.75 | 5.75 | 5.75 | -1.71% | 2,393 |
| Aug 26, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -2.50% | 293 |
| Aug 25, 2025 | 5.80 | 6.00 | 5.80 | 6.00 | 6.00 | 3.45% | 393 |
| Aug 22, 2025 | 5.75 | 6.00 | 5.75 | 5.80 | 5.80 | -0.85% | 3,846 |
| Aug 21, 2025 | 6.00 | 6.00 | 5.85 | 5.85 | 5.85 | -2.50% | 1,111 |
| Aug 20, 2025 | 5.80 | 6.00 | 5.80 | 6.00 | 6.00 | 3.45% | 734 |
| Aug 19, 2025 | 5.90 | 5.95 | 5.80 | 5.80 | 5.80 | -1.69% | 1,798 |
| Aug 18, 2025 | 5.80 | 5.90 | 5.80 | 5.90 | 5.90 | -0.84% | 317 |
| Aug 15, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 0.85% | 30 |
| Aug 14, 2025 | 5.95 | 5.95 | 5.90 | 5.90 | 5.90 | - | 99 |
| Aug 13, 2025 | 5.95 | 5.95 | 5.90 | 5.90 | 5.90 | 1.72% | 206 |
| 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 |