Groupe Tera SA (EPA:ALGTR)
France · Delayed Price · Currency is EUR 3.420
-0.180 (-5.00%)
Aug 24, 2026, 1:56 PM CET
Groupe Tera Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 3.42 | 3.58 | 3.42 | 3.42 | 3.42 | -5.00% | 280 |
| Aug 21, 2026 | 3.70 | 3.84 | 3.34 | 3.60 | 3.60 | 2.86% | 3,816 |
| Aug 20, 2026 | 3.20 | 3.50 | 3.20 | 3.50 | 3.50 | 6.06% | 5,118 |
| Aug 19, 2026 | 3.70 | 3.70 | 3.30 | 3.30 | 3.30 | -11.76% | 11,274 |
| Aug 18, 2026 | 3.50 | 3.74 | 3.32 | 3.74 | 3.74 | 6.86% | 9,598 |
| Aug 17, 2026 | 3.68 | 3.68 | 3.50 | 3.50 | 3.50 | -12.50% | 3,841 |
| Aug 14, 2026 | 4.18 | 4.18 | 4.00 | 4.00 | 4.00 | -4.31% | 754 |
| Aug 13, 2026 | 4.60 | 4.60 | 4.18 | 4.18 | 4.18 | -9.13% | 3,091 |
| Aug 12, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |
| Aug 11, 2026 | 5.00 | 5.00 | 4.60 | 4.60 | 4.60 | -16.36% | 430 |
| Aug 10, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -1.79% | 100 |
| Aug 7, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Aug 6, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Aug 5, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Aug 4, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Aug 3, 2026 | 5.70 | 5.70 | 5.60 | 5.60 | 5.60 | -1.75% | 3,069 |
| Jul 31, 2026 | 6.25 | 6.25 | 5.65 | 5.70 | 5.70 | -11.63% | 29,704 |
| Jul 30, 2026 | 7.00 | 7.00 | 6.40 | 6.45 | 6.45 | 8.40% | 21,067 |
| Jul 29, 2026 | 7.20 | 7.25 | 6.80 | 6.95 | 5.95 | -3.47% | 11,750 |
| Jul 28, 2026 | 7.20 | 7.30 | 6.90 | 7.20 | 6.16 | 1.41% | 11,462 |
| Jul 27, 2026 | 7.30 | 7.35 | 6.95 | 7.10 | 6.08 | -0.70% | 13,779 |
| Jul 24, 2026 | 7.30 | 7.35 | 6.85 | 7.15 | 6.12 | -2.05% | 9,113 |
| Jul 23, 2026 | 7.25 | 7.30 | 6.95 | 7.30 | 6.25 | 3.55% | 8,726 |
| Jul 22, 2026 | 7.20 | 7.20 | 6.90 | 7.05 | 6.04 | 1.44% | 8,599 |
| Jul 21, 2026 | 7.15 | 7.25 | 6.95 | 6.95 | 5.95 | -2.80% | 14,733 |
| Jul 20, 2026 | 7.10 | 7.20 | 6.65 | 7.15 | 6.12 | 0.70% | 8,983 |
| Jul 17, 2026 | 7.00 | 7.25 | 7.00 | 7.10 | 6.08 | 2.90% | 10,043 |
| Jul 16, 2026 | 7.10 | 7.50 | 6.90 | 6.90 | 5.91 | -2.13% | 24,700 |
| Jul 15, 2026 | 6.85 | 7.10 | 6.80 | 7.05 | 6.04 | 5.22% | 13,069 |
| Jul 14, 2026 | 6.55 | 7.20 | 6.53 | 6.70 | 5.74 | 3.88% | 5,134 |
| Jul 13, 2026 | 6.40 | 6.50 | 6.05 | 6.45 | 5.52 | 3.20% | 4,907 |
| Jul 10, 2026 | 6.25 | 6.45 | 6.25 | 6.25 | 5.35 | - | 2,356 |
| Jul 9, 2026 | 6.25 | 6.25 | 6.00 | 6.25 | 5.35 | - | 1,818 |
| Jul 8, 2026 | 6.00 | 6.25 | 5.90 | 6.25 | 5.35 | 2.46% | 6,567 |
| Jul 7, 2026 | 6.30 | 6.30 | 5.90 | 6.10 | 5.22 | 1.67% | 2,810 |
| Jul 6, 2026 | 6.30 | 6.50 | 5.85 | 6.00 | 5.14 | 4.35% | 6,166 |
| Jul 3, 2026 | 5.75 | 6.00 | 5.75 | 5.75 | 4.92 | -0.86% | 4,620 |
| Jul 2, 2026 | 5.95 | 5.95 | 5.80 | 5.80 | 4.97 | -1.69% | 1,424 |
| Jul 1, 2026 | 5.90 | 5.90 | 5.75 | 5.90 | 5.05 | 3.51% | 4,545 |
| Jun 30, 2026 | 5.90 | 5.90 | 5.70 | 5.70 | 4.88 | 0.88% | 2,372 |
| Jun 29, 2026 | 5.90 | 5.90 | 5.50 | 5.65 | 4.84 | -4.24% | 6,611 |
| Jun 26, 2026 | 5.40 | 5.90 | 5.40 | 5.90 | 5.05 | 11.32% | 1,166 |
| Jun 25, 2026 | 5.60 | 5.95 | 5.30 | 5.30 | 4.54 | -3.64% | 2,303 |
| Jun 24, 2026 | 5.50 | 6.00 | 5.50 | 5.50 | 4.71 | - | 2,464 |
| Jun 23, 2026 | 5.50 | 5.90 | 5.30 | 5.50 | 4.71 | 6.80% | 12,348 |
| Jun 22, 2026 | 4.90 | 5.35 | 4.90 | 5.15 | 4.41 | 15.47% | 7,437 |
| Jun 19, 2026 | 4.12 | 4.46 | 4.10 | 4.46 | 3.82 | 18.62% | 854 |
| Jun 18, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.22 | -9.62% | 434 |
| Jun 17, 2026 | 4.34 | 4.34 | 4.16 | 4.16 | 3.56 | 4.00% | 415 |
| Jun 16, 2026 | 4.00 | 4.28 | 4.00 | 4.00 | 3.42 | -6.98% | 838 |