Groupe Tera SA (EPA:ALGTR)
France · Delayed Price · Currency is EUR 6.00
-0.05 (-0.83%)
Dec 22, 2025, 2:02 PM CET
Groupe Tera Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 6.05 | 6.05 | 5.90 | 6.00 | - | -0.83% | 925 |
| Dec 19, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | - |
| Dec 18, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -1.63% | 83 |
| Dec 17, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 4.24% | 1 |
| Dec 16, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Dec 15, 2025 | 6.00 | 6.30 | 5.90 | 5.90 | 5.90 | - | 874 |
| Dec 12, 2025 | 6.00 | 6.00 | 5.90 | 5.90 | 5.90 | -1.67% | 103 |
| Dec 11, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.84% | 84 |
| Dec 10, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | 100 |
| Dec 9, 2025 | 5.90 | 5.95 | 5.90 | 5.95 | 5.95 | - | 1,012 |
| Dec 8, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Dec 5, 2025 | 5.95 | 5.95 | 5.80 | 5.95 | 5.95 | - | 1,645 |
| Dec 4, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 4.39% | 5 |
| Dec 3, 2025 | 5.75 | 5.95 | 5.70 | 5.70 | 5.70 | - | 456 |
| Dec 2, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Dec 1, 2025 | 5.70 | 5.95 | 5.70 | 5.70 | 5.70 | -4.20% | 698 |
| Nov 28, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Nov 27, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Nov 26, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | 165 |
| Nov 25, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Nov 24, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | 279 |
| Nov 21, 2025 | 5.95 | 5.95 | 5.65 | 5.95 | 5.95 | 5.31% | 660 |
| Nov 20, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Nov 19, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -4.24% | 202 |
| Nov 18, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Nov 17, 2025 | 5.60 | 5.90 | 5.60 | 5.90 | 5.90 | - | 110 |
| Nov 14, 2025 | 5.85 | 5.90 | 5.85 | 5.90 | 5.90 | 4.42% | 401 |
| Nov 13, 2025 | 5.95 | 5.95 | 5.60 | 5.65 | 5.65 | -5.04% | 3,981 |
| Nov 12, 2025 | 5.70 | 5.95 | 5.70 | 5.95 | 5.95 | 6.25% | 323 |
| Nov 11, 2025 | 5.80 | 5.80 | 5.60 | 5.60 | 5.60 | -7.44% | 345 |
| Nov 10, 2025 | 5.80 | 6.05 | 5.80 | 6.05 | 6.05 | - | 28 |
| Nov 7, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | - |
| Nov 6, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 1.68% | 17 |
| Nov 5, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 2.59% | 20 |
| Nov 4, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 144 |
| Nov 3, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -1.69% | 20 |
| Oct 31, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 1.72% | 25 |
| Oct 30, 2025 | 5.85 | 5.85 | 5.80 | 5.80 | 5.80 | -0.85% | 87 |
| Oct 29, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | 8 |
| Oct 28, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | 200 |
| Oct 27, 2025 | 5.90 | 5.95 | 5.85 | 5.85 | 5.85 | - | 250 |
| Oct 24, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | 42 |
| Oct 23, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Oct 22, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -2.50% | 70 |
| Oct 21, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Oct 20, 2025 | 5.85 | 6.00 | 5.85 | 6.00 | 6.00 | 2.56% | 84 |
| Oct 17, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.86% | 114 |
| Oct 16, 2025 | 5.85 | 5.85 | 5.80 | 5.80 | 5.80 | -0.85% | 200 |
| Oct 15, 2025 | 5.80 | 5.85 | 5.80 | 5.85 | 5.85 | -1.68% | 276 |
| Oct 14, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | 100 |