Groupe Tera SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-08-15 | 5.950 | 5.950 | 5.950 | 5.950 | 4.168 | 30 |
| 2025-08-14 | 5.950 | 5.950 | 5.900 | 5.900 | 4.133 | 99 |
| 2025-08-13 | 5.950 | 5.950 | 5.900 | 5.900 | 4.133 | 206 |
| 2025-08-12 | 5.800 | 5.800 | 5.800 | 5.800 | 4.063 | 1 |
| 2025-08-11 | 5.850 | 5.850 | 5.850 | 5.850 | 4.098 | 420 |
| 2025-08-08 | 5.900 | 5.900 | 5.900 | 5.900 | 4.133 | 297 |
| 2025-08-07 | 5.700 | 5.900 | 5.700 | 5.900 | 4.133 | 168 |
| 2025-08-06 | 5.800 | 5.900 | 5.300 | 5.800 | 4.063 | 6,918 |
| 2025-08-05 | 5.900 | 5.900 | 5.800 | 5.800 | 4.063 | 5,133 |
| 2025-08-04 | 6.000 | 6.000 | 5.850 | 5.900 | 4.133 | 25 |
| 2025-08-01 | 6.000 | 6.000 | 5.950 | 5.950 | 4.168 | 251 |
| 2025-07-31 | 6.150 | 6.150 | 6.000 | 6.000 | 4.203 | 390 |
| 2025-07-30 | 6.050 | 6.100 | 5.950 | 6.100 | 4.273 | 355 |
| 2025-07-29 | 6.200 | 6.200 | 6.050 | 6.050 | 4.238 | 486 |
| 2025-07-28 | 6.150 | 6.150 | 6.050 | 6.050 | 4.238 | 19 |
| 2025-07-25 | 6.000 | 6.100 | 6.000 | 6.100 | 4.273 | 525 |
| 2025-07-24 | 6.000 | 6.150 | 6.000 | 6.000 | 4.203 | 900 |
| 2025-07-23 | 6.000 | 6.100 | 6.000 | 6.000 | 4.203 | 1,984 |
| 2025-07-22 | 6.050 | 6.150 | 6.000 | 6.000 | 4.203 | 1,712 |
| 2025-07-21 | 6.150 | 6.450 | 6.050 | 6.050 | 4.238 | 4,674 |
| 2025-07-18 | 5.600 | 6.150 | 5.600 | 6.100 | 4.273 | 11,846 |
| 2025-07-17 | 5.600 | 5.600 | 5.300 | 5.300 | 3.712 | 105 |
| 2025-07-16 | 5.600 | 5.600 | 5.150 | 5.600 | 3.923 | 682 |
| 2025-07-15 | 5.400 | 5.600 | 5.150 | 5.600 | 3.923 | 396 |
| 2025-07-14 | 5.400 | 5.450 | 5.100 | 5.450 | 3.818 | 511 |
| 2025-07-11 | 5.500 | 5.500 | 5.500 | 5.500 | 3.853 | 91 |
| 2025-07-10 | 5.550 | 5.600 | 5.500 | 5.500 | 3.853 | 3,148 |
| 2025-07-09 | 5.050 | 5.550 | 5.050 | 5.550 | 3.888 | 2,541 |
| 2025-07-08 | 5.600 | 5.600 | 5.500 | 5.500 | 3.853 | 72 |
| 2025-07-07 | 5.600 | 5.600 | 5.600 | 5.600 | 3.923 | 123 |
| 2025-07-04 | 5.600 | 5.600 | 5.600 | 5.600 | 3.923 | 484 |
| 2025-07-03 | 5.600 | 5.600 | 5.600 | 5.600 | 3.923 | 1,367 |
| 2025-07-02 | 5.750 | 5.750 | 5.700 | 5.750 | 4.028 | 149 |
| 2025-07-01 | 5.750 | 5.750 | 5.600 | 5.600 | 3.923 | 993 |
| 2025-06-30 | 5.850 | 5.850 | 5.600 | 5.700 | 3.993 | 1,073 |
| 2025-06-27 | 5.850 | 5.850 | 5.600 | 5.600 | 3.923 | 1,094 |
| 2025-06-26 | 5.600 | 5.800 | 5.600 | 5.600 | 3.923 | 272 |
| 2025-06-25 | 5.750 | 5.750 | 5.550 | 5.700 | 3.993 | 1,005 |
| 2025-06-24 | 5.600 | 5.750 | 5.500 | 5.700 | 3.993 | 2,148 |
| 2025-06-23 | 5.500 | 5.550 | 5.250 | 5.550 | 3.888 | 498 |
| 2025-06-20 | 5.600 | 5.600 | 5.250 | 5.250 | 3.677 | 683 |
| 2025-06-19 | 5.500 | 5.700 | 5.100 | 5.650 | 3.958 | 2,883 |
| 2025-06-18 | 5.100 | 5.400 | 5.100 | 5.100 | 3.572 | 1,515 |
| 2025-06-17 | 5.000 | 5.100 | 5.000 | 5.000 | 3.502 | 79 |
| 2025-06-16 | 4.700 | 5.000 | 4.700 | 5.000 | 3.502 | 162 |
| 2025-06-13 | 4.380 | 5.000 | 4.380 | 4.700 | 3.292 | 5,277 |
| 2025-06-12 | 4.320 | 4.320 | 4.320 | 4.320 | 3.026 | 500 |
| 2025-06-11 | 3.840 | 3.840 | 3.840 | 3.840 | 2.690 | 0 |
| 2025-06-10 | 3.840 | 3.840 | 3.840 | 3.840 | 2.690 | 405 |
| 2025-06-09 | 4.180 | 4.360 | 3.820 | 3.820 | 2.676 | 338 |
| 2025-06-06 | 4.000 | 4.000 | 4.000 | 4.000 | 2.802 | 100 |
| 2025-06-05 | 4.000 | 4.000 | 4.000 | 4.000 | 2.802 | 0 |
| 2025-06-04 | 4.000 | 4.000 | 4.000 | 4.000 | 2.802 | 0 |
| 2025-06-03 | 4.000 | 4.000 | 4.000 | 4.000 | 2.802 | 0 |
| 2025-06-02 | 4.360 | 4.360 | 4.000 | 4.000 | 2.802 | 182 |
| 2025-05-30 | 4.100 | 4.380 | 3.820 | 4.360 | 3.054 | 1,084 |
| 2025-05-29 | 4.100 | 4.100 | 4.100 | 4.100 | 2.872 | 0 |
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.