Groupe Tera SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 7.300 | 7.350 | 6.950 | 7.100 | 4.973 | 13,779 |
| 2026-07-24 | 7.300 | 7.350 | 6.850 | 7.150 | 5.008 | 9,113 |
| 2026-07-23 | 7.250 | 7.300 | 6.950 | 7.300 | 5.113 | 8,726 |
| 2026-07-22 | 7.200 | 7.200 | 6.900 | 7.050 | 4.938 | 8,599 |
| 2026-07-21 | 7.150 | 7.250 | 6.950 | 6.950 | 4.868 | 14,733 |
| 2026-07-20 | 7.100 | 7.200 | 6.650 | 7.150 | 5.008 | 8,983 |
| 2026-07-17 | 7.000 | 7.250 | 7.000 | 7.100 | 4.973 | 10,043 |
| 2026-07-16 | 7.100 | 7.500 | 6.900 | 6.900 | 4.833 | 24,700 |
| 2026-07-15 | 6.850 | 7.100 | 6.800 | 7.050 | 4.938 | 13,069 |
| 2026-07-14 | 6.550 | 7.200 | 6.525 | 6.700 | 4.693 | 5,134 |
| 2026-07-13 | 6.400 | 6.500 | 6.050 | 6.450 | 4.518 | 4,907 |
| 2026-07-10 | 6.250 | 6.450 | 6.250 | 6.250 | 4.378 | 2,356 |
| 2026-07-09 | 6.250 | 6.250 | 6.000 | 6.250 | 4.378 | 1,818 |
| 2026-07-08 | 6.000 | 6.250 | 5.900 | 6.250 | 4.378 | 6,567 |
| 2026-07-07 | 6.300 | 6.300 | 5.900 | 6.100 | 4.273 | 2,810 |
| 2026-07-06 | 6.300 | 6.500 | 5.850 | 6.000 | 4.203 | 6,166 |
| 2026-07-03 | 5.750 | 6.000 | 5.750 | 5.750 | 4.028 | 4,620 |
| 2026-07-02 | 5.950 | 5.950 | 5.800 | 5.800 | 4.063 | 1,424 |
| 2026-07-01 | 5.900 | 5.900 | 5.750 | 5.900 | 4.133 | 4,545 |
| 2026-06-30 | 5.900 | 5.900 | 5.700 | 5.700 | 3.993 | 2,372 |
| 2026-06-29 | 5.900 | 5.900 | 5.500 | 5.650 | 3.958 | 6,611 |
| 2026-06-26 | 5.400 | 5.900 | 5.400 | 5.900 | 4.133 | 1,166 |
| 2026-06-25 | 5.600 | 5.950 | 5.300 | 5.300 | 3.712 | 2,303 |
| 2026-06-24 | 5.500 | 6.000 | 5.500 | 5.500 | 3.853 | 2,464 |
| 2026-06-23 | 5.500 | 5.900 | 5.300 | 5.500 | 3.853 | 12,348 |
| 2026-06-22 | 4.900 | 5.350 | 4.900 | 5.150 | 3.607 | 7,437 |
| 2026-06-19 | 4.120 | 4.460 | 4.100 | 4.460 | 3.124 | 854 |
| 2026-06-18 | 3.760 | 3.760 | 3.760 | 3.760 | 2.634 | 434 |
| 2026-06-17 | 4.340 | 4.340 | 4.160 | 4.160 | 2.914 | 415 |
| 2026-06-16 | 4.000 | 4.280 | 4.000 | 4.000 | 2.802 | 838 |
| 2026-06-15 | 4.300 | 4.300 | 4.300 | 4.300 | 3.012 | 2 |
| 2026-06-12 | 4.000 | 4.000 | 4.000 | 4.000 | 2.802 | 475 |
| 2026-06-11 | 3.660 | 3.660 | 3.660 | 3.660 | 2.564 | 1 |
| 2026-06-10 | 4.000 | 4.000 | 4.000 | 4.000 | 2.802 | 0 |
| 2026-06-09 | 4.000 | 4.000 | 4.000 | 4.000 | 2.802 | 0 |
| 2026-06-08 | 4.000 | 4.000 | 4.000 | 4.000 | 2.802 | 65 |
| 2026-06-05 | 3.960 | 3.960 | 3.900 | 3.900 | 2.732 | 847 |
| 2026-06-04 | 3.600 | 3.600 | 3.600 | 3.600 | 2.522 | 0 |
| 2026-06-03 | 3.600 | 3.600 | 3.600 | 3.600 | 2.522 | 0 |
| 2026-06-02 | 3.600 | 3.600 | 3.600 | 3.600 | 2.522 | 4 |
| 2026-06-01 | 4.000 | 4.000 | 4.000 | 4.000 | 2.802 | 0 |
| 2026-05-29 | 4.000 | 4.000 | 4.000 | 4.000 | 2.802 | 238 |
| 2026-05-28 | 3.880 | 3.880 | 3.880 | 3.880 | 2.718 | 0 |
| 2026-05-27 | 3.880 | 3.880 | 3.880 | 3.880 | 2.718 | 10 |
| 2026-05-26 | 3.880 | 3.880 | 3.880 | 3.880 | 2.718 | 1 |
| 2026-05-25 | 3.820 | 3.820 | 3.820 | 3.820 | 2.676 | 0 |
| 2026-05-22 | 3.820 | 3.820 | 3.820 | 3.820 | 2.676 | 2 |
| 2026-05-21 | 4.140 | 4.140 | 4.140 | 4.140 | 2.900 | 0 |
| 2026-05-20 | 4.140 | 4.140 | 4.140 | 4.140 | 2.900 | 0 |
| 2026-05-19 | 3.960 | 4.140 | 3.960 | 4.140 | 2.900 | 80 |
| 2026-05-18 | 4.400 | 4.400 | 4.400 | 4.400 | 3.082 | 0 |
| 2026-05-15 | 4.600 | 4.600 | 4.400 | 4.400 | 3.082 | 32 |
| 2026-05-14 | 4.300 | 4.420 | 4.300 | 4.420 | 3.096 | 226 |
| 2026-05-13 | 4.280 | 4.300 | 3.860 | 4.300 | 3.012 | 576 |
| 2026-05-12 | 3.780 | 4.020 | 3.780 | 4.020 | 2.816 | 319 |
| 2026-05-11 | 4.240 | 4.240 | 4.240 | 4.240 | 2.970 | 2 |
| 2026-05-08 | 3.860 | 3.860 | 3.860 | 3.860 | 2.704 | 96 |
| 2026-05-07 | 3.520 | 3.520 | 3.520 | 3.520 | 2.466 | 0 |
| 2026-05-06 | 3.860 | 3.860 | 3.520 | 3.520 | 2.466 | 85 |
| 2026-05-05 | 3.520 | 3.800 | 3.520 | 3.800 | 2.662 | 1,103 |
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.