Groupe Tera SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2026-02-04 | 5.850 | 5.850 | 5.850 | 5.850 | 4.098 | 80 |
| 2026-02-03 | 5.850 | 5.950 | 5.850 | 5.950 | 4.168 | 4,115 |
| 2026-02-02 | 5.950 | 5.950 | 5.850 | 5.850 | 4.098 | 421 |
| 2026-01-30 | 5.950 | 5.950 | 5.850 | 5.950 | 4.168 | 2,096 |
| 2026-01-29 | 5.900 | 5.900 | 5.900 | 5.900 | 4.133 | 0 |
| 2026-01-28 | 5.900 | 5.900 | 5.900 | 5.900 | 4.133 | 200 |
| 2026-01-27 | 5.900 | 5.900 | 5.900 | 5.900 | 4.133 | 350 |
| 2026-01-26 | 5.950 | 5.950 | 5.900 | 5.900 | 4.133 | 671 |
| 2026-01-23 | 5.900 | 5.900 | 5.900 | 5.900 | 4.133 | 1,200 |
| 2026-01-22 | 5.950 | 5.950 | 5.950 | 5.950 | 4.168 | 1 |
| 2026-01-21 | 5.950 | 5.950 | 5.950 | 5.950 | 4.168 | 0 |
| 2026-01-20 | 5.950 | 5.950 | 5.950 | 5.950 | 4.168 | 10 |
| 2026-01-19 | 5.950 | 6.000 | 5.900 | 6.000 | 4.203 | 2,527 |
| 2026-01-16 | 6.000 | 6.000 | 6.000 | 6.000 | 4.203 | 0 |
| 2026-01-15 | 6.000 | 6.000 | 6.000 | 6.000 | 4.203 | 2,561 |
| 2026-01-14 | 6.000 | 6.000 | 5.950 | 6.000 | 4.203 | 5,420 |
| 2026-01-13 | 6.000 | 6.000 | 6.000 | 6.000 | 4.203 | 2,963 |
| 2026-01-12 | 6.000 | 6.000 | 5.950 | 5.950 | 4.168 | 237 |
| 2026-01-09 | 6.000 | 6.000 | 6.000 | 6.000 | 4.203 | 2,247 |
| 2026-01-08 | 6.050 | 6.100 | 6.000 | 6.000 | 4.203 | 26,212 |
| 2026-01-07 | 6.250 | 6.250 | 6.050 | 6.050 | 4.238 | 1,380 |
| 2026-01-06 | 6.150 | 6.250 | 6.100 | 6.250 | 4.378 | 3,674 |
| 2026-01-05 | 5.950 | 5.950 | 5.950 | 5.950 | 4.168 | 85 |
| 2026-01-02 | 6.150 | 6.150 | 5.850 | 5.850 | 4.098 | 609 |
| 2025-12-31 | 6.150 | 6.150 | 6.150 | 6.150 | 4.308 | 17 |
| 2025-12-30 | 5.750 | 6.150 | 5.750 | 6.150 | 4.308 | 30 |
| 2025-12-29 | 6.200 | 6.200 | 6.200 | 6.200 | 4.343 | 0 |
| 2025-12-24 | 6.200 | 6.200 | 6.200 | 6.200 | 4.343 | 25 |
| 2025-12-23 | 6.250 | 6.250 | 5.900 | 6.200 | 4.343 | 4,135 |
| 2025-12-22 | 6.050 | 6.050 | 5.750 | 5.750 | 4.028 | 1,176 |
| 2025-12-19 | 6.050 | 6.050 | 6.050 | 6.050 | 4.238 | 0 |
| 2025-12-18 | 6.050 | 6.050 | 6.050 | 6.050 | 4.238 | 83 |
| 2025-12-17 | 6.150 | 6.150 | 6.150 | 6.150 | 4.308 | 1 |
| 2025-12-16 | 5.900 | 5.900 | 5.900 | 5.900 | 4.133 | 0 |
| 2025-12-15 | 6.000 | 6.300 | 5.900 | 5.900 | 4.133 | 874 |
| 2025-12-12 | 6.000 | 6.000 | 5.900 | 5.900 | 4.133 | 103 |
| 2025-12-11 | 6.000 | 6.000 | 6.000 | 6.000 | 4.203 | 84 |
| 2025-12-10 | 5.950 | 5.950 | 5.950 | 5.950 | 4.168 | 100 |
| 2025-12-09 | 5.900 | 5.950 | 5.900 | 5.950 | 4.168 | 1,012 |
| 2025-12-08 | 5.950 | 5.950 | 5.950 | 5.950 | 4.168 | 0 |
| 2025-12-05 | 5.950 | 5.950 | 5.800 | 5.950 | 4.168 | 1,645 |
| 2025-12-04 | 5.950 | 5.950 | 5.950 | 5.950 | 4.168 | 5 |
| 2025-12-03 | 5.750 | 5.950 | 5.700 | 5.700 | 3.993 | 456 |
| 2025-12-02 | 5.700 | 5.700 | 5.700 | 5.700 | 3.993 | 0 |
| 2025-12-01 | 5.700 | 5.950 | 5.700 | 5.700 | 3.993 | 698 |
| 2025-11-28 | 5.950 | 5.950 | 5.950 | 5.950 | 4.168 | 0 |
| 2025-11-27 | 5.950 | 5.950 | 5.950 | 5.950 | 4.168 | 0 |
| 2025-11-26 | 5.950 | 5.950 | 5.950 | 5.950 | 4.168 | 165 |
| 2025-11-25 | 5.950 | 5.950 | 5.950 | 5.950 | 4.168 | 0 |
| 2025-11-24 | 5.950 | 5.950 | 5.950 | 5.950 | 4.168 | 279 |
| 2025-11-21 | 5.950 | 5.950 | 5.650 | 5.950 | 4.168 | 660 |
| 2025-11-20 | 5.650 | 5.650 | 5.650 | 5.650 | 3.958 | 0 |
| 2025-11-19 | 5.650 | 5.650 | 5.650 | 5.650 | 3.958 | 202 |
| 2025-11-18 | 5.900 | 5.900 | 5.900 | 5.900 | 4.133 | 0 |
| 2025-11-17 | 5.600 | 5.900 | 5.600 | 5.900 | 4.133 | 110 |
| 2025-11-14 | 5.850 | 5.900 | 5.850 | 5.900 | 4.133 | 401 |
| 2025-11-13 | 5.950 | 5.950 | 5.600 | 5.650 | 3.958 | 3,981 |
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.