Groupe Tera SA (EPA:ALGTR)
France · Delayed Price · Currency is EUR 3.860
+0.300 (8.43%)
Oct 30, 2026, 10:50 AM CET
Groupe Tera Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 3.88 | 3.88 | 3.86 | 3.86 | 3.86 | 8.43% | 13 |
| Oct 29, 2026 | 3.60 | 3.60 | 3.40 | 3.56 | 3.56 | -5.82% | 604 |
| Oct 28, 2026 | 3.80 | 3.80 | 3.78 | 3.78 | 3.78 | -0.53% | 226 |
| Oct 27, 2026 | 3.90 | 4.16 | 3.80 | 3.80 | 3.80 | - | 1,211 |
| Oct 26, 2026 | 4.14 | 4.16 | 3.80 | 3.80 | 3.80 | - | 441 |
| Oct 23, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -9.09% | 57 |
| Oct 22, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 9.42% | 437 |
| Oct 21, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - | - |
| Oct 20, 2026 | 3.84 | 3.84 | 3.56 | 3.82 | 3.82 | -1.04% | 2,743 |
| Oct 19, 2026 | 4.20 | 4.20 | 3.82 | 3.86 | 3.86 | 1.05% | 355 |
| Oct 16, 2026 | 3.82 | 4.20 | 3.82 | 3.82 | 3.82 | -2.05% | 722 |
| Oct 15, 2026 | 4.30 | 4.30 | 3.90 | 3.90 | 3.90 | -0.51% | 579 |
| Oct 14, 2026 | 4.12 | 4.38 | 3.90 | 3.92 | 3.92 | -10.91% | 2,852 |
| Oct 13, 2026 | 4.12 | 4.40 | 4.12 | 4.40 | 4.40 | 7.32% | 2,463 |
| Oct 12, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 0.99% | 120 |
| Oct 9, 2026 | 4.02 | 4.06 | 4.02 | 4.06 | 4.06 | -8.97% | 786 |
| Oct 8, 2026 | 4.50 | 4.50 | 4.46 | 4.46 | 4.46 | -0.89% | 235 |
| Oct 7, 2026 | 4.60 | 4.78 | 4.30 | 4.50 | 4.50 | -4.26% | 2,546 |
| Oct 6, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -0.42% | 1 |
| Oct 5, 2026 | 4.72 | 4.72 | 4.30 | 4.72 | 4.72 | - | 229 |
| Oct 2, 2026 | 4.64 | 4.72 | 4.30 | 4.72 | 4.72 | 1.72% | 1,617 |
| Oct 1, 2026 | 4.68 | 4.68 | 4.40 | 4.64 | 4.64 | -0.43% | 271 |
| Sep 30, 2026 | 4.32 | 4.68 | 4.30 | 4.66 | 4.66 | 7.87% | 803 |
| Sep 29, 2026 | 4.68 | 4.70 | 4.32 | 4.32 | 4.32 | 0.47% | 1,012 |
| Sep 28, 2026 | 4.74 | 4.74 | 4.30 | 4.30 | 4.30 | -4.44% | 335 |
| Sep 25, 2026 | 5.90 | 5.90 | 5.45 | 5.50 | 4.50 | -1.79% | 1,764 |
| Sep 24, 2026 | 5.65 | 5.65 | 5.40 | 5.60 | 4.58 | 8.74% | 788 |
| Sep 23, 2026 | 5.70 | 5.80 | 5.15 | 5.15 | 4.21 | -9.65% | 1,589 |
| Sep 22, 2026 | 5.50 | 5.70 | 5.10 | 5.70 | 4.66 | 6.54% | 4,689 |
| Sep 21, 2026 | 5.35 | 5.80 | 5.10 | 5.35 | 4.38 | 9.18% | 1,794 |
| Sep 18, 2026 | 5.35 | 5.35 | 4.90 | 4.90 | 4.01 | 0.41% | 1,061 |
| Sep 17, 2026 | 5.25 | 5.30 | 4.82 | 4.88 | 3.99 | 0.41% | 77 |
| Sep 16, 2026 | 4.86 | 5.25 | 4.86 | 4.86 | 3.98 | - | 793 |
| Sep 15, 2026 | 5.40 | 5.65 | 4.86 | 4.86 | 3.98 | -16.21% | 1,949 |
| Sep 14, 2026 | 6.00 | 6.00 | 5.80 | 5.80 | 4.75 | - | 197 |
| Sep 11, 2026 | 5.75 | 6.00 | 5.70 | 5.80 | 4.75 | 1.75% | 797 |
| Sep 10, 2026 | 5.45 | 5.70 | 5.25 | 5.70 | 4.66 | 8.57% | 121 |
| Sep 9, 2026 | 5.25 | 5.50 | 5.20 | 5.25 | 4.30 | 1.94% | 1,111 |
| Sep 8, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 4.21 | - | - |
| Sep 7, 2026 | 5.20 | 5.20 | 4.94 | 5.15 | 4.21 | -0.96% | 302 |
| Sep 4, 2026 | 5.65 | 5.80 | 5.20 | 5.20 | 4.25 | -7.96% | 681 |
| Sep 3, 2026 | 5.85 | 5.85 | 5.65 | 5.65 | 4.62 | -4.24% | 511 |
| Sep 2, 2026 | 5.25 | 5.95 | 5.00 | 5.90 | 4.83 | 18.95% | 858 |
| Sep 1, 2026 | 4.50 | 5.25 | 4.50 | 4.96 | 4.06 | 18.10% | 14,941 |
| Aug 31, 2026 | 4.20 | 4.40 | 4.10 | 4.20 | 3.44 | 2.94% | 3,371 |
| Aug 28, 2026 | 3.80 | 4.18 | 3.80 | 4.08 | 3.34 | 6.81% | 2,527 |
| Aug 27, 2026 | 3.64 | 3.90 | 3.64 | 3.82 | 3.13 | 4.95% | 2,414 |
| Aug 26, 2026 | 3.60 | 3.74 | 3.52 | 3.64 | 2.98 | 4.00% | 1,550 |
| Aug 25, 2026 | 3.76 | 3.76 | 3.46 | 3.50 | 2.86 | 2.34% | 2,508 |
| Aug 24, 2026 | 3.42 | 3.58 | 3.42 | 3.42 | 2.80 | -5.00% | 280 |