Groupe Tera SA (EPA:ALGTR)
France
· Delayed Price · Currency is EUR 3.880
0.00 (0.00%)
Apr 27, 2026, 4:10 PM CET
Groupe Tera Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| 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 |