Groupe Tera SA (EPA:ALGTR)
France
· Delayed Price · Currency is EUR 6.20
0.00 (0.00%)
At close: Mar 6, 2026
Groupe Tera Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Mar 5, 2026 | 6.15 | 6.35 | 6.15 | 6.20 | 6.20 | - | 546 |
| Mar 4, 2026 | 6.10 | 6.20 | 6.10 | 6.20 | 6.20 | 0.81% | 273 |
| Mar 3, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 0.82% | 99 |
| Mar 2, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -1.61% | 500 |
| Feb 27, 2026 | 6.30 | 6.30 | 6.05 | 6.20 | 6.20 | 1.64% | 1,301 |
| Feb 26, 2026 | 6.10 | 6.30 | 6.10 | 6.10 | 6.10 | 0.83% | 1,424 |
| Feb 25, 2026 | 6.10 | 6.10 | 6.05 | 6.05 | 6.05 | -0.82% | 309 |
| Feb 24, 2026 | 6.20 | 6.20 | 6.10 | 6.10 | 6.10 | -1.61% | 1,990 |
| Feb 23, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Feb 20, 2026 | 6.15 | 6.20 | 6.10 | 6.20 | 6.20 | 1.64% | 260 |
| Feb 19, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | 230 |
| Feb 18, 2026 | 6.00 | 6.10 | 6.00 | 6.10 | 6.10 | - | 7,828 |
| Feb 17, 2026 | 6.00 | 6.10 | 6.00 | 6.10 | 6.10 | 1.67% | 503 |
| Feb 16, 2026 | 6.10 | 6.10 | 5.90 | 6.00 | 6.00 | - | 848 |
| Feb 13, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 200 |
| Feb 12, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Feb 11, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 2,196 |
| Feb 10, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 13 |
| Feb 9, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 1.69% | 216 |
| Feb 6, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -1.67% | 47 |
| Feb 5, 2026 | 5.95 | 6.00 | 5.90 | 6.00 | 6.00 | 2.56% | 3,117 |
| Feb 4, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -1.68% | 80 |
| Feb 3, 2026 | 5.85 | 5.95 | 5.85 | 5.95 | 5.95 | 1.71% | 4,115 |
| Feb 2, 2026 | 5.95 | 5.95 | 5.85 | 5.85 | 5.85 | -1.68% | 421 |
| Jan 30, 2026 | 5.95 | 5.95 | 5.85 | 5.95 | 5.95 | 0.85% | 2,096 |
| Jan 29, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Jan 28, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 200 |
| Jan 27, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 350 |
| Jan 26, 2026 | 5.95 | 5.95 | 5.90 | 5.90 | 5.90 | - | 671 |
| Jan 23, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -0.84% | 1,200 |
| Jan 22, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | 1 |
| Jan 21, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Jan 20, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -0.83% | 10 |
| Jan 19, 2026 | 5.95 | 6.00 | 5.90 | 6.00 | 6.00 | - | 2,527 |
| Jan 16, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Jan 15, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 2,561 |
| Jan 14, 2026 | 6.00 | 6.00 | 5.95 | 6.00 | 6.00 | - | 5,420 |
| Jan 13, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.84% | 2,963 |
| Jan 12, 2026 | 6.00 | 6.00 | 5.95 | 5.95 | 5.95 | -0.83% | 237 |
| Jan 9, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 2,247 |
| Jan 8, 2026 | 6.05 | 6.10 | 6.00 | 6.00 | 6.00 | -0.83% | 26,212 |
| Jan 7, 2026 | 6.25 | 6.25 | 6.05 | 6.05 | 6.05 | -3.20% | 1,380 |
| Jan 6, 2026 | 6.15 | 6.25 | 6.10 | 6.25 | 6.25 | 5.04% | 3,674 |
| Jan 5, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 1.71% | 85 |
| Jan 2, 2026 | 6.15 | 6.15 | 5.85 | 5.85 | 5.85 | -4.88% | 609 |
| Dec 31, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | 17 |
| Dec 30, 2025 | 5.75 | 6.15 | 5.75 | 6.15 | 6.15 | -0.81% | 30 |
| Dec 29, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Dec 24, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 25 |
| Dec 23, 2025 | 6.25 | 6.25 | 5.90 | 6.20 | 6.20 | 7.83% | 4,135 |
| Dec 22, 2025 | 6.05 | 6.05 | 5.75 | 5.75 | 5.75 | -4.96% | 1,176 |
| Dec 19, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | - |
| Dec 18, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -1.63% | 83 |
| Dec 17, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 4.24% | 1 |
| Dec 16, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Dec 15, 2025 | 6.00 | 6.30 | 5.90 | 5.90 | 5.90 | - | 874 |
| Dec 12, 2025 | 6.00 | 6.00 | 5.90 | 5.90 | 5.90 | -1.67% | 103 |
| Dec 11, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.84% | 84 |
| Dec 10, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | 100 |
| Dec 9, 2025 | 5.90 | 5.95 | 5.90 | 5.95 | 5.95 | - | 1,012 |
| Dec 8, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Dec 5, 2025 | 5.95 | 5.95 | 5.80 | 5.95 | 5.95 | - | 1,645 |
| Dec 4, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 4.39% | 5 |
| Dec 3, 2025 | 5.75 | 5.95 | 5.70 | 5.70 | 5.70 | - | 456 |
| Dec 2, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Dec 1, 2025 | 5.70 | 5.95 | 5.70 | 5.70 | 5.70 | -4.20% | 698 |
| Nov 28, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Nov 27, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Nov 26, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | 165 |
| Nov 25, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Nov 24, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | 279 |
| Nov 21, 2025 | 5.95 | 5.95 | 5.65 | 5.95 | 5.95 | 5.31% | 660 |
| Nov 20, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Nov 19, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -4.24% | 202 |
| Nov 18, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Nov 17, 2025 | 5.60 | 5.90 | 5.60 | 5.90 | 5.90 | - | 110 |
| Nov 14, 2025 | 5.85 | 5.90 | 5.85 | 5.90 | 5.90 | 4.42% | 401 |
| Nov 13, 2025 | 5.95 | 5.95 | 5.60 | 5.65 | 5.65 | -5.04% | 3,981 |
| Nov 12, 2025 | 5.70 | 5.95 | 5.70 | 5.95 | 5.95 | 6.25% | 323 |
| Nov 11, 2025 | 5.80 | 5.80 | 5.60 | 5.60 | 5.60 | -7.44% | 345 |
| Nov 10, 2025 | 5.80 | 6.05 | 5.80 | 6.05 | 6.05 | - | 28 |
| Nov 7, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | - |
| Nov 6, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 1.68% | 17 |
| Nov 5, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 2.59% | 20 |
| Nov 4, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 144 |
| Nov 3, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -1.69% | 20 |
| Oct 31, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 1.72% | 25 |
| Oct 30, 2025 | 5.85 | 5.85 | 5.80 | 5.80 | 5.80 | -0.85% | 87 |
| Oct 29, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | 8 |
| Oct 28, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | 200 |
| Oct 27, 2025 | 5.90 | 5.95 | 5.85 | 5.85 | 5.85 | - | 250 |
| Oct 24, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | 42 |
| Oct 23, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Oct 22, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -2.50% | 70 |
| Oct 21, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Oct 20, 2025 | 5.85 | 6.00 | 5.85 | 6.00 | 6.00 | 2.56% | 84 |
| Oct 17, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.86% | 114 |
| Oct 16, 2025 | 5.85 | 5.85 | 5.80 | 5.80 | 5.80 | -0.85% | 200 |
| Oct 15, 2025 | 5.80 | 5.85 | 5.80 | 5.85 | 5.85 | -1.68% | 276 |