Groupe Tera SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 4.200 | 4.200 | 3.820 | 3.860 | 3.860 | 355 |
| 2026-10-16 | 3.820 | 4.200 | 3.820 | 3.820 | 3.820 | 722 |
| 2026-10-15 | 4.300 | 4.300 | 3.900 | 3.900 | 3.900 | 579 |
| 2026-10-14 | 4.120 | 4.380 | 3.900 | 3.920 | 3.920 | 2,852 |
| 2026-10-13 | 4.120 | 4.400 | 4.120 | 4.400 | 4.400 | 2,463 |
| 2026-10-12 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 120 |
| 2026-10-09 | 4.020 | 4.060 | 4.020 | 4.060 | 4.060 | 786 |
| 2026-10-08 | 4.500 | 4.500 | 4.460 | 4.460 | 4.460 | 235 |
| 2026-10-07 | 4.600 | 4.780 | 4.300 | 4.500 | 4.500 | 2,546 |
| 2026-10-06 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 1 |
| 2026-10-05 | 4.720 | 4.720 | 4.300 | 4.720 | 4.720 | 229 |
| 2026-10-02 | 4.640 | 4.720 | 4.300 | 4.720 | 4.720 | 1,617 |
| 2026-10-01 | 4.680 | 4.680 | 4.400 | 4.640 | 4.640 | 271 |
| 2026-09-30 | 4.320 | 4.680 | 4.300 | 4.660 | 4.660 | 803 |
| 2026-09-29 | 4.680 | 4.700 | 4.320 | 4.320 | 4.320 | 1,012 |
| 2026-09-28 | 4.740 | 4.740 | 4.300 | 4.300 | 4.300 | 335 |
| 2026-09-25 | 5.900 | 5.900 | 5.450 | 5.500 | 4.500 | 1,764 |
| 2026-09-24 | 5.650 | 5.650 | 5.400 | 5.600 | 4.582 | 788 |
| 2026-09-23 | 5.700 | 5.800 | 5.150 | 5.150 | 4.214 | 1,589 |
| 2026-09-22 | 5.500 | 5.700 | 5.100 | 5.700 | 4.664 | 4,689 |
| 2026-09-21 | 5.350 | 5.800 | 5.100 | 5.350 | 4.377 | 1,794 |
| 2026-09-18 | 5.350 | 5.350 | 4.900 | 4.900 | 4.009 | 1,061 |
| 2026-09-17 | 5.250 | 5.300 | 4.820 | 4.880 | 3.993 | 77 |
| 2026-09-16 | 4.860 | 5.250 | 4.860 | 4.860 | 3.976 | 793 |
| 2026-09-15 | 5.400 | 5.650 | 4.860 | 4.860 | 3.976 | 1,949 |
| 2026-09-14 | 6.000 | 6.000 | 5.800 | 5.800 | 4.746 | 197 |
| 2026-09-11 | 5.750 | 6.000 | 5.700 | 5.800 | 4.746 | 797 |
| 2026-09-10 | 5.450 | 5.700 | 5.250 | 5.700 | 4.664 | 121 |
| 2026-09-09 | 5.250 | 5.500 | 5.200 | 5.250 | 4.296 | 1,111 |
| 2026-09-08 | 5.150 | 5.150 | 5.150 | 5.150 | 4.214 | 0 |
| 2026-09-07 | 5.200 | 5.200 | 4.940 | 5.150 | 4.214 | 302 |
| 2026-09-04 | 5.650 | 5.800 | 5.200 | 5.200 | 4.255 | 681 |
| 2026-09-03 | 5.850 | 5.850 | 5.650 | 5.650 | 4.623 | 511 |
| 2026-09-02 | 5.250 | 5.950 | 5.000 | 5.900 | 4.827 | 858 |
| 2026-09-01 | 4.500 | 5.250 | 4.500 | 4.960 | 4.058 | 14,941 |
| 2026-08-31 | 4.200 | 4.400 | 4.100 | 4.200 | 3.436 | 3,371 |
| 2026-08-28 | 3.800 | 4.180 | 3.800 | 4.080 | 3.338 | 2,527 |
| 2026-08-27 | 3.640 | 3.900 | 3.640 | 3.820 | 3.126 | 2,414 |
| 2026-08-26 | 3.600 | 3.740 | 3.520 | 3.640 | 2.978 | 1,550 |
| 2026-08-25 | 3.760 | 3.760 | 3.460 | 3.500 | 2.864 | 2,508 |
| 2026-08-24 | 3.420 | 3.580 | 3.420 | 3.420 | 2.798 | 280 |
| 2026-08-21 | 3.700 | 3.840 | 3.340 | 3.600 | 2.946 | 3,816 |
| 2026-08-20 | 3.200 | 3.500 | 3.200 | 3.500 | 2.864 | 5,118 |
| 2026-08-19 | 3.700 | 3.700 | 3.300 | 3.300 | 2.700 | 11,274 |
| 2026-08-18 | 3.500 | 3.740 | 3.320 | 3.740 | 3.060 | 9,598 |
| 2026-08-17 | 3.680 | 3.680 | 3.500 | 3.500 | 2.864 | 3,841 |
| 2026-08-14 | 4.180 | 4.180 | 4.000 | 4.000 | 3.273 | 754 |
| 2026-08-13 | 4.600 | 4.600 | 4.180 | 4.180 | 3.420 | 3,091 |
| 2026-08-12 | 4.600 | 4.600 | 4.600 | 4.600 | 3.764 | 0 |
| 2026-08-11 | 5.000 | 5.000 | 4.600 | 4.600 | 3.764 | 430 |
| 2026-08-10 | 5.500 | 5.500 | 5.500 | 5.500 | 4.500 | 100 |
| 2026-08-07 | 5.600 | 5.600 | 5.600 | 5.600 | 4.582 | 0 |
| 2026-08-06 | 5.600 | 5.600 | 5.600 | 5.600 | 4.582 | 0 |
| 2026-08-05 | 5.600 | 5.600 | 5.600 | 5.600 | 4.582 | 0 |
| 2026-08-04 | 5.600 | 5.600 | 5.600 | 5.600 | 4.582 | 0 |
| 2026-08-03 | 5.700 | 5.700 | 5.600 | 5.600 | 4.582 | 3,069 |
| 2026-07-31 | 6.250 | 6.250 | 5.650 | 5.700 | 4.664 | 29,704 |
| 2026-07-30 | 7.000 | 7.000 | 6.400 | 6.450 | 5.277 | 21,067 |
| 2026-07-29 | 7.200 | 7.250 | 6.800 | 6.950 | 4.868 | 11,750 |
| 2026-07-28 | 7.200 | 7.300 | 6.900 | 7.200 | 5.043 | 11,462 |
Page 1 of 2 · 66 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-28 | 1.0000 EUR |
| 2026-07-30 | 1.0000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.