Groupe Tera SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 4.000 | 4.000 | 3.080 | 3.080 | 2.157 | 270 |
| 2025-02-24 | 3.040 | 3.040 | 3.040 | 3.040 | 2.129 | 50 |
| 2025-02-21 | 3.700 | 3.700 | 3.700 | 3.700 | 2.592 | 150 |
| 2025-02-20 | 4.000 | 4.000 | 4.000 | 4.000 | 2.802 | 200 |
| 2025-02-19 | 3.140 | 3.140 | 3.140 | 3.140 | 2.199 | 25 |
| 2025-02-18 | 3.140 | 3.140 | 3.140 | 3.140 | 2.199 | 0 |
| 2025-02-17 | 3.140 | 3.140 | 3.140 | 3.140 | 2.199 | 10 |
| 2025-02-14 | 3.040 | 3.120 | 3.020 | 3.120 | 2.185 | 1,799 |
| 2025-02-13 | 3.100 | 3.100 | 3.020 | 3.040 | 2.129 | 2,730 |
| 2025-02-12 | 3.000 | 3.080 | 3.000 | 3.080 | 2.157 | 1,777 |
| 2025-02-11 | 3.420 | 3.420 | 3.080 | 3.080 | 2.157 | 222 |
| 2025-02-10 | 3.800 | 3.800 | 3.420 | 3.420 | 2.396 | 540 |
| 2025-02-07 | 3.800 | 4.140 | 3.800 | 3.800 | 2.662 | 227 |
| 2025-02-06 | 3.800 | 4.200 | 3.800 | 4.180 | 2.928 | 732 |
| 2025-02-05 | 4.280 | 4.280 | 3.800 | 3.800 | 2.662 | 1,302 |
| 2025-02-04 | 3.960 | 4.280 | 3.800 | 4.280 | 2.998 | 1,206 |
| 2025-02-03 | 4.260 | 4.460 | 3.960 | 4.280 | 2.998 | 1,313 |
| 2025-01-31 | 3.420 | 4.120 | 3.400 | 4.100 | 2.872 | 17,707 |
| 2025-01-30 | 2.980 | 3.260 | 2.980 | 3.260 | 2.284 | 13,974 |
| 2025-01-29 | 2.700 | 2.980 | 2.700 | 2.980 | 2.087 | 3,658 |
| 2025-01-28 | 2.720 | 2.720 | 2.720 | 2.720 | 1.905 | 111 |
| 2025-01-27 | 2.720 | 2.720 | 2.720 | 2.720 | 1.905 | 89 |
| 2025-01-24 | 2.720 | 2.720 | 2.720 | 2.720 | 1.905 | 40 |
| 2025-01-23 | 2.540 | 2.700 | 2.520 | 2.700 | 1.891 | 1,306 |
| 2025-01-22 | 2.700 | 2.700 | 2.540 | 2.540 | 1.779 | 62 |
| 2025-01-21 | 2.500 | 2.720 | 2.500 | 2.720 | 1.905 | 1,615 |
| 2025-01-20 | 2.760 | 2.760 | 2.720 | 2.720 | 1.905 | 649 |
| 2025-01-17 | 2.240 | 2.520 | 2.240 | 2.520 | 1.765 | 2,831 |
| 2025-01-16 | 2.200 | 2.280 | 2.060 | 2.200 | 1.541 | 24,472 |
| 2025-01-15 | 2.100 | 2.100 | 2.100 | 2.100 | 1.471 | 65 |
| 2025-01-14 | 2.100 | 2.100 | 2.100 | 2.100 | 1.471 | 0 |
| 2025-01-13 | 2.100 | 2.100 | 2.100 | 2.100 | 1.471 | 10 |
| 2025-01-10 | 2.000 | 2.000 | 2.000 | 2.000 | 1.401 | 0 |
| 2025-01-09 | 2.020 | 2.020 | 2.000 | 2.000 | 1.401 | 13,937 |
| 2025-01-08 | 2.000 | 2.000 | 2.000 | 2.000 | 1.401 | 10,433 |
| 2025-01-07 | 2.000 | 2.000 | 2.000 | 2.000 | 1.401 | 56 |
| 2025-01-06 | 1.900 | 1.900 | 1.900 | 1.900 | 1.331 | 0 |
| 2025-01-03 | 1.850 | 1.900 | 1.850 | 1.900 | 1.331 | 270 |
| 2025-01-02 | 1.900 | 1.900 | 1.900 | 1.900 | 1.331 | 0 |
| 2024-12-31 | 1.900 | 1.900 | 1.900 | 1.900 | 1.331 | 0 |
| 2024-12-30 | 1.900 | 1.900 | 1.900 | 1.900 | 1.331 | 150 |
| 2024-12-27 | 2.000 | 2.000 | 1.830 | 1.830 | 1.282 | 216 |
| 2024-12-24 | 2.000 | 2.000 | 2.000 | 2.000 | 1.401 | 10 |
| 2024-12-23 | 2.000 | 2.000 | 2.000 | 2.000 | 1.401 | 2,227 |
| 2024-12-20 | 1.830 | 2.000 | 1.820 | 2.000 | 1.401 | 851 |
| 2024-12-19 | 1.820 | 2.000 | 1.820 | 1.820 | 1.275 | 191 |
| 2024-12-18 | 2.000 | 2.000 | 2.000 | 2.000 | 1.401 | 1,029 |
| 2024-12-17 | 2.040 | 2.040 | 2.040 | 2.040 | 1.429 | 0 |
| 2024-12-16 | 2.040 | 2.040 | 2.040 | 2.040 | 1.429 | 0 |
| 2024-12-13 | 2.040 | 2.040 | 2.040 | 2.040 | 1.429 | 100 |
| 2024-12-12 | 2.400 | 2.400 | 2.400 | 2.400 | 1.681 | 0 |
| 2024-12-11 | 2.400 | 2.400 | 2.400 | 2.400 | 1.681 | 0 |
| 2024-12-10 | 2.400 | 2.400 | 2.400 | 2.400 | 1.681 | 0 |
| 2024-12-09 | 2.400 | 2.400 | 2.400 | 2.400 | 1.681 | 0 |
| 2024-12-06 | 2.400 | 2.400 | 2.400 | 2.400 | 1.681 | 0 |
| 2024-12-05 | 2.400 | 2.400 | 2.400 | 2.400 | 1.681 | 0 |
| 2024-12-04 | 2.400 | 2.400 | 2.400 | 2.400 | 1.681 | 410 |
| 2024-12-03 | 1.870 | 1.870 | 1.870 | 1.870 | 1.310 | 0 |
| 2024-12-02 | 1.870 | 1.870 | 1.870 | 1.870 | 1.310 | 0 |
| 2024-11-29 | 1.840 | 1.870 | 1.840 | 1.870 | 1.310 | 230 |
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.