Groupe Tera SA (EPA:ALGTR)
France · Delayed Price · Currency is EUR 4.140
0.00 (0.00%)
May 19, 2026, 3:02 PM CET
Groupe Tera Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 3.96 | 4.14 | 3.96 | 4.14 | 4.14 | -5.91% | 80 |
| May 18, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | - |
| May 15, 2026 | 4.60 | 4.60 | 4.40 | 4.40 | 4.40 | -0.45% | 32 |
| May 14, 2026 | 4.30 | 4.42 | 4.30 | 4.42 | 4.42 | 2.79% | 226 |
| May 13, 2026 | 4.28 | 4.30 | 3.86 | 4.30 | 4.30 | 6.97% | 576 |
| May 12, 2026 | 3.78 | 4.02 | 3.78 | 4.02 | 4.02 | -5.19% | 319 |
| May 11, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 9.84% | 2 |
| May 8, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 9.66% | 96 |
| May 7, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - | - |
| May 6, 2026 | 3.86 | 3.86 | 3.52 | 3.52 | 3.52 | -7.37% | 85 |
| May 5, 2026 | 3.52 | 3.80 | 3.52 | 3.80 | 3.80 | -1.55% | 1,103 |
| May 4, 2026 | 3.50 | 3.86 | 3.50 | 3.86 | 3.86 | - | 48 |
| Apr 30, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | - | 3 |
| Apr 29, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -0.52% | 372 |
| Apr 28, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - | - |
| Apr 27, 2026 | 4.28 | 4.28 | 3.86 | 3.88 | 3.88 | -9.77% | 901 |
| Apr 24, 2026 | 3.96 | 4.30 | 3.68 | 4.30 | 4.30 | 19.44% | 1,023 |
| Apr 23, 2026 | 3.24 | 3.60 | 3.24 | 3.60 | 3.60 | 1.12% | 937 |
| Apr 22, 2026 | 3.24 | 3.56 | 3.24 | 3.56 | 3.56 | 20.27% | 2,961 |
| Apr 21, 2026 | 2.72 | 2.96 | 2.72 | 2.96 | 2.96 | 18.40% | 1,011 |
| Apr 20, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Apr 17, 2026 | 2.54 | 2.60 | 2.50 | 2.50 | 2.50 | -6.02% | 709 |
| Apr 16, 2026 | 2.70 | 2.74 | 2.56 | 2.66 | 2.66 | -1.48% | 2,822 |
| Apr 15, 2026 | 2.70 | 2.72 | 2.64 | 2.70 | 2.70 | -2.88% | 978 |
| Apr 14, 2026 | 2.66 | 2.78 | 2.66 | 2.78 | 2.78 | -0.71% | 392 |
| Apr 13, 2026 | 2.80 | 2.80 | 2.78 | 2.80 | 2.80 | - | 1,266 |
| Apr 10, 2026 | 2.80 | 2.90 | 2.80 | 2.80 | 2.80 | - | 784 |
| Apr 9, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -0.71% | 361 |
| Apr 8, 2026 | 2.84 | 2.96 | 2.82 | 2.82 | 2.82 | - | 1,708 |
| Apr 7, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | - | - |
| Apr 2, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | - | - |
| Apr 1, 2026 | 2.82 | 2.88 | 2.82 | 2.82 | 2.82 | -6.00% | 268 |
| Mar 31, 2026 | 2.76 | 3.00 | 2.50 | 3.00 | 3.00 | 9.49% | 693 |
| Mar 30, 2026 | 2.80 | 2.80 | 2.72 | 2.74 | 2.74 | 0.74% | 1,543 |
| Mar 27, 2026 | 2.80 | 2.80 | 2.72 | 2.72 | 2.72 | -9.33% | 1,348 |
| Mar 26, 2026 | 3.20 | 3.20 | 3.00 | 3.00 | 3.00 | -6.25% | 387 |
| Mar 25, 2026 | 3.52 | 3.52 | 3.20 | 3.20 | 3.20 | -11.11% | 781 |
| Mar 24, 2026 | 4.00 | 4.00 | 3.60 | 3.60 | 3.60 | -10.89% | 645 |
| Mar 23, 2026 | 4.50 | 4.50 | 4.04 | 4.04 | 4.04 | -10.22% | 3,461 |
| Mar 20, 2026 | 5.00 | 5.00 | 4.50 | 4.50 | 4.50 | -18.18% | 581 |
| Mar 19, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 8.91% | 60 |
| Mar 18, 2026 | 5.90 | 5.90 | 5.05 | 5.05 | 5.05 | -14.41% | 894 |
| Mar 17, 2026 | 6.05 | 6.05 | 5.90 | 5.90 | 5.90 | -1.67% | 148 |
| Mar 16, 2026 | 6.05 | 6.05 | 6.00 | 6.00 | 6.00 | -5.51% | 71 |
| Mar 13, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | - |
| Mar 12, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | 125 |
| Mar 11, 2026 | 6.35 | 6.50 | 6.35 | 6.35 | 6.35 | - | 270 |
| Mar 10, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | - |
| Mar 9, 2026 | 6.35 | 6.40 | 6.35 | 6.35 | 6.35 | 2.42% | 610 |
| Mar 6, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |