Groupe Tera SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 3.500 | 3.860 | 3.500 | 3.860 | 2.704 | 48 |
| 2026-04-30 | 3.860 | 3.860 | 3.860 | 3.860 | 2.704 | 3 |
| 2026-04-29 | 3.860 | 3.860 | 3.860 | 3.860 | 2.704 | 372 |
| 2026-04-28 | 3.880 | 3.880 | 3.880 | 3.880 | 2.718 | 0 |
| 2026-04-27 | 4.280 | 4.280 | 3.860 | 3.880 | 2.718 | 901 |
| 2026-04-24 | 3.960 | 4.300 | 3.680 | 4.300 | 3.012 | 1,023 |
| 2026-04-23 | 3.240 | 3.600 | 3.240 | 3.600 | 2.522 | 937 |
| 2026-04-22 | 3.240 | 3.560 | 3.240 | 3.560 | 2.494 | 2,961 |
| 2026-04-21 | 2.720 | 2.960 | 2.720 | 2.960 | 2.073 | 1,011 |
| 2026-04-20 | 2.500 | 2.500 | 2.500 | 2.500 | 1.751 | 0 |
| 2026-04-17 | 2.540 | 2.600 | 2.500 | 2.500 | 1.751 | 709 |
| 2026-04-16 | 2.700 | 2.740 | 2.560 | 2.660 | 1.863 | 2,822 |
| 2026-04-15 | 2.700 | 2.720 | 2.640 | 2.700 | 1.891 | 978 |
| 2026-04-14 | 2.660 | 2.780 | 2.660 | 2.780 | 1.947 | 392 |
| 2026-04-13 | 2.800 | 2.800 | 2.780 | 2.800 | 1.961 | 1,266 |
| 2026-04-10 | 2.800 | 2.900 | 2.800 | 2.800 | 1.961 | 784 |
| 2026-04-09 | 2.800 | 2.800 | 2.800 | 2.800 | 1.961 | 361 |
| 2026-04-08 | 2.840 | 2.960 | 2.820 | 2.820 | 1.975 | 1,708 |
| 2026-04-07 | 2.820 | 2.820 | 2.820 | 2.820 | 1.975 | 0 |
| 2026-04-02 | 2.820 | 2.820 | 2.820 | 2.820 | 1.975 | 0 |
| 2026-04-01 | 2.820 | 2.880 | 2.820 | 2.820 | 1.975 | 268 |
| 2026-03-31 | 2.760 | 3.000 | 2.500 | 3.000 | 2.101 | 693 |
| 2026-03-30 | 2.800 | 2.800 | 2.720 | 2.740 | 1.919 | 1,543 |
| 2026-03-27 | 2.800 | 2.800 | 2.720 | 2.720 | 1.905 | 1,348 |
| 2026-03-26 | 3.200 | 3.200 | 3.000 | 3.000 | 2.101 | 387 |
| 2026-03-25 | 3.520 | 3.520 | 3.200 | 3.200 | 2.242 | 781 |
| 2026-03-24 | 4.000 | 4.000 | 3.600 | 3.600 | 2.522 | 645 |
| 2026-03-23 | 4.500 | 4.500 | 4.040 | 4.040 | 2.830 | 3,461 |
| 2026-03-20 | 5.000 | 5.000 | 4.500 | 4.500 | 3.152 | 581 |
| 2026-03-19 | 5.500 | 5.500 | 5.500 | 5.500 | 3.853 | 60 |
| 2026-03-18 | 5.900 | 5.900 | 5.050 | 5.050 | 3.537 | 894 |
| 2026-03-17 | 6.050 | 6.050 | 5.900 | 5.900 | 4.133 | 148 |
| 2026-03-16 | 6.050 | 6.050 | 6.000 | 6.000 | 4.203 | 71 |
| 2026-03-13 | 6.350 | 6.350 | 6.350 | 6.350 | 4.448 | 0 |
| 2026-03-12 | 6.350 | 6.350 | 6.350 | 6.350 | 4.448 | 125 |
| 2026-03-11 | 6.500 | 6.500 | 6.350 | 6.350 | 4.448 | 270 |
| 2026-03-10 | 6.350 | 6.350 | 6.350 | 6.350 | 4.448 | 0 |
| 2026-03-09 | 6.350 | 6.400 | 6.350 | 6.350 | 4.448 | 610 |
| 2026-03-06 | 6.200 | 6.200 | 6.200 | 6.200 | 4.343 | 0 |
| 2026-03-05 | 6.150 | 6.350 | 6.150 | 6.200 | 4.343 | 546 |
| 2026-03-04 | 6.100 | 6.200 | 6.100 | 6.200 | 4.343 | 273 |
| 2026-03-03 | 6.150 | 6.150 | 6.150 | 6.150 | 4.308 | 99 |
| 2026-03-02 | 6.100 | 6.100 | 6.100 | 6.100 | 4.273 | 500 |
| 2026-02-27 | 6.300 | 6.300 | 6.050 | 6.200 | 4.343 | 1,301 |
| 2026-02-26 | 6.100 | 6.300 | 6.100 | 6.100 | 4.273 | 1,424 |
| 2026-02-25 | 6.100 | 6.100 | 6.050 | 6.050 | 4.238 | 309 |
| 2026-02-24 | 6.200 | 6.200 | 6.100 | 6.100 | 4.273 | 1,990 |
| 2026-02-23 | 6.200 | 6.200 | 6.200 | 6.200 | 4.343 | 0 |
| 2026-02-20 | 6.150 | 6.200 | 6.100 | 6.200 | 4.343 | 260 |
| 2026-02-19 | 6.100 | 6.100 | 6.100 | 6.100 | 4.273 | 230 |
| 2026-02-18 | 6.000 | 6.100 | 6.000 | 6.100 | 4.273 | 7,828 |
| 2026-02-17 | 6.000 | 6.100 | 6.000 | 6.100 | 4.273 | 503 |
| 2026-02-16 | 6.100 | 6.100 | 5.900 | 6.000 | 4.203 | 848 |
| 2026-02-13 | 6.000 | 6.000 | 6.000 | 6.000 | 4.203 | 200 |
| 2026-02-12 | 6.000 | 6.000 | 6.000 | 6.000 | 4.203 | 0 |
| 2026-02-11 | 6.000 | 6.000 | 6.000 | 6.000 | 4.203 | 2,196 |
| 2026-02-10 | 6.000 | 6.000 | 6.000 | 6.000 | 4.203 | 13 |
| 2026-02-09 | 6.000 | 6.000 | 6.000 | 6.000 | 4.203 | 216 |
| 2026-02-06 | 5.900 | 5.900 | 5.900 | 5.900 | 4.133 | 47 |
| 2026-02-05 | 5.950 | 6.000 | 5.900 | 6.000 | 4.203 | 3,117 |
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.