Groupe Tera SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 3 of 22 · 1,284 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.