Groupe Tera SA (EPA:ALGTR)
France · Delayed Price · Currency is EUR 4.900
+0.020 (0.41%)
Sep 18, 2026, 4:34 PM CET
Groupe Tera Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 5.35 | 5.35 | 4.90 | 4.90 | 4.90 | 0.41% | 1,061 |
| Sep 17, 2026 | 5.25 | 5.30 | 4.82 | 4.88 | 4.88 | 0.41% | 77 |
| Sep 16, 2026 | 4.86 | 5.25 | 4.86 | 4.86 | 4.86 | - | 793 |
| Sep 15, 2026 | 5.40 | 5.65 | 4.86 | 4.86 | 4.86 | -16.21% | 1,949 |
| Sep 14, 2026 | 6.00 | 6.00 | 5.80 | 5.80 | 5.80 | - | 197 |
| Sep 11, 2026 | 5.75 | 6.00 | 5.70 | 5.80 | 5.80 | 1.75% | 797 |
| Sep 10, 2026 | 5.45 | 5.70 | 5.25 | 5.70 | 5.70 | 8.57% | 121 |
| Sep 9, 2026 | 5.25 | 5.50 | 5.20 | 5.25 | 5.25 | 1.94% | 1,111 |
| Sep 8, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Sep 7, 2026 | 5.20 | 5.20 | 4.94 | 5.15 | 5.15 | -0.96% | 302 |
| Sep 4, 2026 | 5.65 | 5.80 | 5.20 | 5.20 | 5.20 | -7.96% | 681 |
| Sep 3, 2026 | 5.85 | 5.85 | 5.65 | 5.65 | 5.65 | -4.24% | 511 |
| Sep 2, 2026 | 5.25 | 5.95 | 5.00 | 5.90 | 5.90 | 18.95% | 858 |
| Sep 1, 2026 | 4.50 | 5.25 | 4.50 | 4.96 | 4.96 | 18.10% | 14,941 |
| Aug 31, 2026 | 4.20 | 4.40 | 4.10 | 4.20 | 4.20 | 2.94% | 3,371 |
| Aug 28, 2026 | 3.80 | 4.18 | 3.80 | 4.08 | 4.08 | 6.81% | 2,527 |
| Aug 27, 2026 | 3.64 | 3.90 | 3.64 | 3.82 | 3.82 | 4.95% | 2,414 |
| Aug 26, 2026 | 3.60 | 3.74 | 3.52 | 3.64 | 3.64 | 4.00% | 1,550 |
| Aug 25, 2026 | 3.76 | 3.76 | 3.46 | 3.50 | 3.50 | 2.34% | 2,508 |
| 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 |