Groupe Tera SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 6.050 | 6.050 | 6.050 | 6.050 | 4.238 | 0 |
| 2025-11-06 | 6.050 | 6.050 | 6.050 | 6.050 | 4.238 | 17 |
| 2025-11-05 | 5.950 | 5.950 | 5.950 | 5.950 | 4.168 | 20 |
| 2025-11-04 | 5.800 | 5.800 | 5.800 | 5.800 | 4.063 | 144 |
| 2025-11-03 | 5.800 | 5.800 | 5.800 | 5.800 | 4.063 | 20 |
| 2025-10-31 | 5.900 | 5.900 | 5.900 | 5.900 | 4.133 | 25 |
| 2025-10-30 | 5.850 | 5.850 | 5.800 | 5.800 | 4.063 | 87 |
| 2025-10-29 | 5.850 | 5.850 | 5.850 | 5.850 | 4.098 | 8 |
| 2025-10-28 | 5.850 | 5.850 | 5.850 | 5.850 | 4.098 | 200 |
| 2025-10-27 | 5.900 | 5.950 | 5.850 | 5.850 | 4.098 | 250 |
| 2025-10-24 | 5.850 | 5.850 | 5.850 | 5.850 | 4.098 | 42 |
| 2025-10-23 | 5.850 | 5.850 | 5.850 | 5.850 | 4.098 | 0 |
| 2025-10-22 | 5.850 | 5.850 | 5.850 | 5.850 | 4.098 | 70 |
| 2025-10-21 | 6.000 | 6.000 | 6.000 | 6.000 | 4.203 | 0 |
| 2025-10-20 | 5.850 | 6.000 | 5.850 | 6.000 | 4.203 | 84 |
| 2025-10-17 | 5.850 | 5.850 | 5.850 | 5.850 | 4.098 | 114 |
| 2025-10-16 | 5.850 | 5.850 | 5.800 | 5.800 | 4.063 | 200 |
| 2025-10-15 | 5.800 | 5.850 | 5.800 | 5.850 | 4.098 | 276 |
| 2025-10-14 | 5.950 | 5.950 | 5.950 | 5.950 | 4.168 | 100 |
| 2025-10-13 | 6.000 | 6.000 | 5.950 | 5.950 | 4.168 | 50 |
| 2025-10-10 | 6.000 | 6.000 | 6.000 | 6.000 | 4.203 | 730 |
| 2025-10-09 | 5.950 | 5.950 | 5.950 | 5.950 | 4.168 | 625 |
| 2025-10-08 | 6.000 | 6.150 | 6.000 | 6.000 | 4.203 | 3,999 |
| 2025-10-07 | 5.700 | 5.700 | 5.500 | 5.500 | 3.853 | 800 |
| 2025-10-06 | 6.000 | 6.100 | 5.650 | 6.000 | 4.203 | 2,622 |
| 2025-10-03 | 5.650 | 6.100 | 5.650 | 6.000 | 4.203 | 1,212 |
| 2025-10-02 | 6.000 | 6.000 | 6.000 | 6.000 | 4.203 | 1,194 |
| 2025-10-01 | 6.150 | 6.150 | 6.000 | 6.000 | 4.203 | 2,914 |
| 2025-09-30 | 6.150 | 6.150 | 6.050 | 6.050 | 4.238 | 388 |
| 2025-09-29 | 6.050 | 6.150 | 6.000 | 6.150 | 4.308 | 1,711 |
| 2025-09-26 | 6.150 | 6.150 | 6.050 | 6.050 | 4.238 | 30 |
| 2025-09-25 | 5.700 | 5.700 | 5.700 | 5.700 | 3.993 | 2 |
| 2025-09-24 | 6.150 | 6.150 | 5.850 | 5.850 | 4.098 | 285 |
| 2025-09-23 | 5.650 | 6.000 | 5.650 | 6.000 | 4.203 | 510 |
| 2025-09-22 | 5.650 | 5.700 | 5.650 | 5.700 | 3.993 | 450 |
| 2025-09-19 | 5.950 | 5.950 | 5.650 | 5.800 | 4.063 | 365 |
| 2025-09-18 | 5.950 | 5.950 | 5.950 | 5.950 | 4.168 | 118 |
| 2025-09-17 | 5.950 | 5.950 | 5.950 | 5.950 | 4.168 | 467 |
| 2025-09-16 | 6.000 | 6.000 | 5.950 | 5.950 | 4.168 | 150 |
| 2025-09-15 | 6.000 | 6.000 | 6.000 | 6.000 | 4.203 | 73 |
| 2025-09-12 | 6.200 | 6.200 | 6.100 | 6.100 | 4.273 | 473 |
| 2025-09-11 | 6.000 | 6.000 | 6.000 | 6.000 | 4.203 | 0 |
| 2025-09-10 | 6.000 | 6.000 | 6.000 | 6.000 | 4.203 | 0 |
| 2025-09-09 | 6.000 | 6.000 | 6.000 | 6.000 | 4.203 | 62 |
| 2025-09-08 | 6.200 | 6.200 | 5.950 | 6.200 | 4.343 | 4,384 |
| 2025-09-05 | 6.200 | 6.200 | 6.000 | 6.200 | 4.343 | 197 |
| 2025-09-04 | 6.200 | 6.300 | 6.200 | 6.250 | 4.378 | 1,656 |
| 2025-09-03 | 6.200 | 6.250 | 6.100 | 6.100 | 4.273 | 289 |
| 2025-09-02 | 5.950 | 6.200 | 5.950 | 6.150 | 4.308 | 5,243 |
| 2025-09-01 | 5.750 | 5.850 | 5.750 | 5.850 | 4.098 | 71 |
| 2025-08-29 | 5.800 | 6.000 | 5.800 | 6.000 | 4.203 | 40 |
| 2025-08-28 | 5.750 | 5.800 | 5.750 | 5.800 | 4.063 | 311 |
| 2025-08-27 | 6.000 | 6.000 | 5.750 | 5.750 | 4.028 | 2,393 |
| 2025-08-26 | 5.850 | 5.850 | 5.850 | 5.850 | 4.098 | 293 |
| 2025-08-25 | 5.800 | 6.000 | 5.800 | 6.000 | 4.203 | 393 |
| 2025-08-22 | 5.750 | 6.000 | 5.750 | 5.800 | 4.063 | 3,846 |
| 2025-08-21 | 6.000 | 6.000 | 5.850 | 5.850 | 4.098 | 1,111 |
| 2025-08-20 | 5.800 | 6.000 | 5.800 | 6.000 | 4.203 | 734 |
| 2025-08-19 | 5.900 | 5.950 | 5.800 | 5.800 | 4.063 | 1,798 |
| 2025-08-18 | 5.800 | 5.900 | 5.800 | 5.900 | 4.133 | 317 |
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.