Groupe Tera SA (EPA:ALGTR)
France
· Delayed Price · Currency is EUR 5.95
0.00 (0.00%)
At close: Dec 5, 2025
Groupe Tera Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | 100 |
| Oct 13, 2025 | 6.00 | 6.00 | 5.95 | 5.95 | 5.95 | -0.83% | 50 |
| Oct 10, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.84% | 730 |
| Oct 9, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -0.83% | 625 |
| Oct 8, 2025 | 6.00 | 6.15 | 6.00 | 6.00 | 6.00 | 9.09% | 3,999 |
| Oct 7, 2025 | 5.70 | 5.70 | 5.50 | 5.50 | 5.50 | -8.33% | 800 |
| Oct 6, 2025 | 6.00 | 6.10 | 5.65 | 6.00 | 6.00 | - | 2,622 |
| Oct 3, 2025 | 5.65 | 6.10 | 5.65 | 6.00 | 6.00 | - | 1,212 |
| Oct 2, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 1,194 |
| Oct 1, 2025 | 6.15 | 6.15 | 6.00 | 6.00 | 6.00 | -0.83% | 2,914 |
| Sep 30, 2025 | 6.15 | 6.15 | 6.05 | 6.05 | 6.05 | -1.63% | 388 |
| Sep 29, 2025 | 6.05 | 6.15 | 6.00 | 6.15 | 6.15 | 1.65% | 1,711 |
| Sep 26, 2025 | 6.15 | 6.15 | 6.05 | 6.05 | 6.05 | 6.14% | 30 |
| Sep 25, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -2.56% | 2 |
| Sep 24, 2025 | 6.15 | 6.15 | 5.85 | 5.85 | 5.85 | -2.50% | 285 |
| Sep 23, 2025 | 5.65 | 6.00 | 5.65 | 6.00 | 6.00 | 5.26% | 510 |
| Sep 22, 2025 | 5.65 | 5.70 | 5.65 | 5.70 | 5.70 | -1.72% | 450 |
| Sep 19, 2025 | 5.95 | 5.95 | 5.65 | 5.80 | 5.80 | -2.52% | 365 |
| Sep 18, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | 118 |
| Sep 17, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | 467 |
| Sep 16, 2025 | 6.00 | 6.00 | 5.95 | 5.95 | 5.95 | -0.83% | 150 |
| Sep 15, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -1.64% | 73 |
| Sep 12, 2025 | 6.20 | 6.20 | 6.10 | 6.10 | 6.10 | 1.67% | 473 |
| Sep 11, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Sep 10, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Sep 9, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -3.23% | 62 |
| Sep 8, 2025 | 6.20 | 6.20 | 5.95 | 6.20 | 6.20 | - | 4,384 |
| Sep 5, 2025 | 6.20 | 6.20 | 6.00 | 6.20 | 6.20 | -0.80% | 197 |
| Sep 4, 2025 | 6.20 | 6.30 | 6.20 | 6.25 | 6.25 | 2.46% | 1,656 |
| Sep 3, 2025 | 6.20 | 6.25 | 6.10 | 6.10 | 6.10 | -0.81% | 289 |
| Sep 2, 2025 | 5.95 | 6.20 | 5.95 | 6.15 | 6.15 | 5.13% | 5,243 |
| Sep 1, 2025 | 5.75 | 5.85 | 5.75 | 5.85 | 5.85 | -2.50% | 71 |
| Aug 29, 2025 | 5.80 | 6.00 | 5.80 | 6.00 | 6.00 | 3.45% | 40 |
| Aug 28, 2025 | 5.75 | 5.80 | 5.75 | 5.80 | 5.80 | 0.87% | 311 |
| Aug 27, 2025 | 6.00 | 6.00 | 5.75 | 5.75 | 5.75 | -1.71% | 2,393 |
| Aug 26, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -2.50% | 293 |
| Aug 25, 2025 | 5.80 | 6.00 | 5.80 | 6.00 | 6.00 | 3.45% | 393 |
| Aug 22, 2025 | 5.75 | 6.00 | 5.75 | 5.80 | 5.80 | -0.85% | 3,846 |
| Aug 21, 2025 | 6.00 | 6.00 | 5.85 | 5.85 | 5.85 | -2.50% | 1,111 |
| Aug 20, 2025 | 5.80 | 6.00 | 5.80 | 6.00 | 6.00 | 3.45% | 734 |
| Aug 19, 2025 | 5.90 | 5.95 | 5.80 | 5.80 | 5.80 | -1.69% | 1,798 |
| Aug 18, 2025 | 5.80 | 5.90 | 5.80 | 5.90 | 5.90 | -0.84% | 317 |
| Aug 15, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 0.85% | 30 |
| Aug 14, 2025 | 5.95 | 5.95 | 5.90 | 5.90 | 5.90 | - | 99 |
| Aug 13, 2025 | 5.95 | 5.95 | 5.90 | 5.90 | 5.90 | 1.72% | 206 |
| Aug 12, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -0.85% | 1 |
| Aug 11, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -0.85% | 420 |
| Aug 8, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 297 |
| Aug 7, 2025 | 5.70 | 5.90 | 5.70 | 5.90 | 5.90 | 1.72% | 168 |
| Aug 6, 2025 | 5.80 | 5.90 | 5.30 | 5.80 | 5.80 | - | 6,918 |
| Aug 5, 2025 | 5.90 | 5.90 | 5.80 | 5.80 | 5.80 | -1.69% | 5,133 |
| Aug 4, 2025 | 6.00 | 6.00 | 5.85 | 5.90 | 5.90 | -0.84% | 25 |
| Aug 1, 2025 | 6.00 | 6.00 | 5.95 | 5.95 | 5.95 | -0.83% | 251 |
| Jul 31, 2025 | 6.15 | 6.15 | 6.00 | 6.00 | 6.00 | -1.64% | 390 |
| Jul 30, 2025 | 6.05 | 6.10 | 5.95 | 6.10 | 6.10 | 0.83% | 355 |
| Jul 29, 2025 | 6.20 | 6.20 | 6.05 | 6.05 | 6.05 | - | 486 |
| Jul 28, 2025 | 6.15 | 6.15 | 6.05 | 6.05 | 6.05 | -0.82% | 19 |
| Jul 25, 2025 | 6.00 | 6.10 | 6.00 | 6.10 | 6.10 | 1.67% | 525 |
| Jul 24, 2025 | 6.00 | 6.15 | 6.00 | 6.00 | 6.00 | - | 900 |
| Jul 23, 2025 | 6.00 | 6.10 | 6.00 | 6.00 | 6.00 | - | 1,984 |
| Jul 22, 2025 | 6.05 | 6.15 | 6.00 | 6.00 | 6.00 | -0.83% | 1,712 |
| Jul 21, 2025 | 6.15 | 6.45 | 6.05 | 6.05 | 6.05 | -0.82% | 4,674 |