Groupe Tera SA (EPA:ALGTR)
France · Delayed Price · Currency is EUR 7.15
+0.05 (0.70%)
Jul 20, 2026, 5:28 PM CET
Groupe Tera Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 7.10 | 7.20 | 6.65 | 7.15 | 7.15 | 0.70% | 8,983 |
| Jul 17, 2026 | 7.00 | 7.25 | 7.00 | 7.10 | 7.10 | 2.90% | 10,043 |
| Jul 16, 2026 | 7.10 | 7.50 | 6.90 | 6.90 | 6.90 | -2.13% | 24,700 |
| Jul 15, 2026 | 6.85 | 7.10 | 6.80 | 7.05 | 7.05 | 5.22% | 13,069 |
| Jul 14, 2026 | 6.55 | 7.20 | 6.53 | 6.70 | 6.70 | 3.88% | 5,134 |
| Jul 13, 2026 | 6.40 | 6.50 | 6.05 | 6.45 | 6.45 | 3.20% | 4,907 |
| Jul 10, 2026 | 6.25 | 6.45 | 6.25 | 6.25 | 6.25 | - | 2,356 |
| Jul 9, 2026 | 6.25 | 6.25 | 6.00 | 6.25 | 6.25 | - | 1,818 |
| Jul 8, 2026 | 6.00 | 6.25 | 5.90 | 6.25 | 6.25 | 2.46% | 6,567 |
| Jul 7, 2026 | 6.30 | 6.30 | 5.90 | 6.10 | 6.10 | 1.67% | 2,810 |
| Jul 6, 2026 | 6.30 | 6.50 | 5.85 | 6.00 | 6.00 | 4.35% | 6,166 |
| Jul 3, 2026 | 5.75 | 6.00 | 5.75 | 5.75 | 5.75 | -0.86% | 4,620 |
| Jul 2, 2026 | 5.95 | 5.95 | 5.80 | 5.80 | 5.80 | -1.69% | 1,424 |
| Jul 1, 2026 | 5.90 | 5.90 | 5.75 | 5.90 | 5.90 | 3.51% | 4,545 |
| Jun 30, 2026 | 5.90 | 5.90 | 5.70 | 5.70 | 5.70 | 0.88% | 2,372 |
| Jun 29, 2026 | 5.90 | 5.90 | 5.50 | 5.65 | 5.65 | -4.24% | 6,611 |
| Jun 26, 2026 | 5.40 | 5.90 | 5.40 | 5.90 | 5.90 | 11.32% | 1,166 |
| Jun 25, 2026 | 5.60 | 5.95 | 5.30 | 5.30 | 5.30 | -3.64% | 2,303 |
| Jun 24, 2026 | 5.50 | 6.00 | 5.50 | 5.50 | 5.50 | - | 2,464 |
| Jun 23, 2026 | 5.50 | 5.90 | 5.30 | 5.50 | 5.50 | 6.80% | 12,348 |
| Jun 22, 2026 | 4.90 | 5.35 | 4.90 | 5.15 | 5.15 | 15.47% | 7,437 |
| Jun 19, 2026 | 4.12 | 4.46 | 4.10 | 4.46 | 4.46 | 18.62% | 854 |
| Jun 18, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -9.62% | 434 |
| Jun 17, 2026 | 4.34 | 4.34 | 4.16 | 4.16 | 4.16 | 4.00% | 415 |
| Jun 16, 2026 | 4.00 | 4.28 | 4.00 | 4.00 | 4.00 | -6.98% | 838 |
| Jun 15, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 7.50% | 2 |
| Jun 12, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 9.29% | 475 |
| Jun 11, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -8.50% | 1 |
| Jun 10, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Jun 9, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Jun 8, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 2.56% | 65 |
| Jun 5, 2026 | 3.96 | 3.96 | 3.90 | 3.90 | 3.90 | 8.33% | 847 |
| Jun 4, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Jun 3, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Jun 2, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -10.00% | 4 |
| Jun 1, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| May 29, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 3.63% | 238 |
| May 28, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -0.52% | 14 |
| May 27, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - | 10 |
| May 26, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 1.57% | 1 |
| May 25, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - | - |
| May 22, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -7.73% | 2 |
| May 21, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | - |
| May 20, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | - |
| 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 |