Groupe Tera SA ALGTR
EURONEXT · France · Electronic Technology
€4.64-0.02 (-0.43%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €4.66 | +7.87% | €4.32 | €4.68 | €4.30 | 803 |
| 2026-09-29 | €4.32 | +0.47% | €4.68 | €4.70 | €4.32 | 1.01K |
| 2026-09-28 | €4.30 | -21.82% | €4.74 | €4.74 | €4.30 | 335 |
| 2026-09-25 | €5.50 | -1.79% | €5.90 | €5.90 | €5.45 | 1.76K |
| 2026-09-24 | €5.60 | +8.74% | €5.65 | €5.65 | €5.40 | 788 |
| 2026-09-23 | €5.15 | -9.65% | €5.70 | €5.80 | €5.15 | 1.59K |
| 2026-09-22 | €5.70 | +6.54% | €5.50 | €5.70 | €5.10 | 4.69K |
| 2026-09-21 | €5.35 | +9.18% | €5.35 | €5.80 | €5.10 | 1.79K |
| 2026-09-18 | €4.90 | +0.41% | €5.35 | €5.35 | €4.90 | 1.06K |
| 2026-09-17 | €4.88 | +0.41% | €5.25 | €5.30 | €4.82 | 77 |
| 2026-09-16 | €4.86 | 0.00% | €4.86 | €5.25 | €4.86 | 793 |
| 2026-09-15 | €4.86 | -16.21% | €5.40 | €5.65 | €4.86 | 1.95K |
| 2026-09-14 | €5.80 | 0.00% | €6.00 | €6.00 | €5.80 | 197 |
| 2026-09-11 | €5.80 | +1.75% | €5.75 | €6.00 | €5.70 | 797 |
| 2026-09-10 | €5.70 | +8.57% | €5.45 | €5.70 | €5.25 | 121 |
| 2026-09-09 | €5.25 | +1.94% | €5.25 | €5.50 | €5.20 | 1.11K |
| 2026-09-08 | €5.15 | 0.00% | €5.15 | €5.15 | €5.15 | 0 |
| 2026-09-07 | €5.15 | -0.96% | €5.20 | €5.20 | €4.94 | 302 |
| 2026-09-04 | €5.20 | -7.96% | €5.65 | €5.80 | €5.20 | 681 |
| 2026-09-03 | €5.65 | -4.24% | €5.85 | €5.85 | €5.65 | 511 |
| 2026-09-02 | €5.90 | +18.95% | €5.25 | €5.95 | €5.00 | 858 |
| 2026-09-01 | €4.96 | +18.10% | €4.50 | €5.25 | €4.50 | 14.94K |
| 2026-08-31 | €4.20 | +2.94% | €4.20 | €4.40 | €4.10 | 3.37K |
| 2026-08-28 | €4.08 | +6.81% | €3.80 | €4.18 | €3.80 | 2.53K |
| 2026-08-27 | €3.82 | +4.95% | €3.64 | €3.90 | €3.64 | 2.41K |
| 2026-08-26 | €3.64 | +4.00% | €3.60 | €3.74 | €3.52 | 1.55K |
| 2026-08-25 | €3.50 | +2.34% | €3.76 | €3.76 | €3.46 | 2.51K |
| 2026-08-24 | €3.42 | -5.00% | €3.42 | €3.58 | €3.42 | 280 |
| 2026-08-21 | €3.60 | +2.86% | €3.70 | €3.84 | €3.34 | 3.82K |
| 2026-08-20 | €3.50 | +6.06% | €3.20 | €3.50 | €3.20 | 5.12K |
| 2026-08-19 | €3.30 | -11.76% | €3.70 | €3.70 | €3.30 | 11.27K |
| 2026-08-18 | €3.74 | +6.86% | €3.50 | €3.74 | €3.32 | 9.60K |
| 2026-08-17 | €3.50 | -12.50% | €3.68 | €3.68 | €3.50 | 3.84K |
| 2026-08-14 | €4.00 | -4.31% | €4.18 | €4.18 | €4.00 | 754 |
| 2026-08-13 | €4.18 | -9.13% | €4.60 | €4.60 | €4.18 | 3.09K |
| 2026-08-12 | €4.60 | 0.00% | €4.60 | €4.60 | €4.60 | 0 |
| 2026-08-11 | €4.60 | -16.36% | €5.00 | €5.00 | €4.60 | 430 |
| 2026-08-10 | €5.50 | -1.79% | €5.50 | €5.50 | €5.50 | 100 |
| 2026-08-07 | €5.60 | 0.00% | €5.60 | €5.60 | €5.60 | 0 |
| 2026-08-06 | €5.60 | 0.00% | €5.60 | €5.60 | €5.60 | 0 |
| 2026-08-05 | €5.60 | 0.00% | €5.60 | €5.60 | €5.60 | 0 |
| 2026-08-04 | €5.60 | 0.00% | €5.60 | €5.60 | €5.60 | 0 |
| 2026-08-03 | €5.60 | -1.75% | €5.70 | €5.70 | €5.60 | 3.07K |
| 2026-07-31 | €5.70 | -11.63% | €6.25 | €6.25 | €5.65 | 29.70K |
| 2026-07-30 | €6.45 | -7.19% | €7.00 | €7.00 | €6.40 | 21.07K |
| 2026-07-29 | €6.95 | -3.47% | €7.20 | €7.25 | €6.80 | 11.75K |
| 2026-07-28 | €7.20 | +1.41% | €7.20 | €7.30 | €6.90 | 11.46K |
| 2026-07-27 | €7.10 | -0.70% | €7.30 | €7.35 | €6.95 | 13.78K |
| 2026-07-24 | €7.15 | -2.05% | €7.30 | €7.35 | €6.85 | 9.11K |
| 2026-07-23 | €7.30 | +3.55% | €7.25 | €7.30 | €6.95 | 8.73K |
| 2026-07-22 | €7.05 | +1.44% | €7.20 | €7.20 | €6.90 | 8.60K |
| 2026-07-21 | €6.95 | -2.80% | €7.15 | €7.25 | €6.95 | 14.73K |
| 2026-07-20 | €7.15 | +0.70% | €7.10 | €7.20 | €6.65 | 8.98K |
| 2026-07-17 | €7.10 | +2.90% | €7.00 | €7.25 | €7.00 | 10.04K |
| 2026-07-16 | €6.90 | -2.13% | €7.10 | €7.50 | €6.90 | 24.70K |
| 2026-07-15 | €7.05 | +5.22% | €6.85 | €7.10 | €6.80 | 13.07K |
| 2026-07-14 | €6.70 | +3.88% | €6.55 | €7.20 | €6.53 | 5.13K |
| 2026-07-13 | €6.45 | +3.20% | €6.40 | €6.50 | €6.05 | 4.91K |
| 2026-07-10 | €6.25 | 0.00% | €6.25 | €6.45 | €6.25 | 2.36K |
| 2026-07-09 | €6.25 | 0.00% | €6.25 | €6.25 | €6.00 | 1.82K |
| 2026-07-08 | €6.25 | +2.46% | €6.00 | €6.25 | €5.90 | 6.57K |
| 2026-07-07 | €6.10 | +1.67% | €6.30 | €6.30 | €5.90 | 2.81K |
| 2026-07-06 | €6.00 | +4.35% | €6.30 | €6.50 | €5.85 | 6.17K |
| 2026-07-03 | €5.75 | -0.86% | €5.75 | €6.00 | €5.75 | 4.62K |
| 2026-07-02 | €5.80 | -1.69% | €5.95 | €5.95 | €5.80 | 1.42K |
| 2026-07-01 | €5.90 | +3.51% | €5.90 | €5.90 | €5.75 | 4.55K |
| 2026-06-30 | €5.70 | +0.88% | €5.90 | €5.90 | €5.70 | 2.37K |
| 2026-06-29 | €5.65 | -4.24% | €5.90 | €5.90 | €5.50 | 6.61K |
| 2026-06-26 | €5.90 | +11.32% | €5.40 | €5.90 | €5.40 | 1.17K |
| 2026-06-25 | €5.30 | -3.64% | €5.60 | €5.95 | €5.30 | 2.30K |
| 2026-06-24 | €5.50 | 0.00% | €5.50 | €6.00 | €5.50 | 2.46K |
| 2026-06-23 | €5.50 | +6.80% | €5.50 | €5.90 | €5.30 | 12.35K |
| 2026-06-22 | €5.15 | +15.47% | €4.90 | €5.35 | €4.90 | 7.44K |
| 2026-06-19 | €4.46 | +18.62% | €4.12 | €4.46 | €4.10 | 854 |
| 2026-06-18 | €3.76 | -9.62% | €3.76 | €3.76 | €3.76 | 434 |
| 2026-06-17 | €4.16 | +4.00% | €4.34 | €4.34 | €4.16 | 415 |
| 2026-06-16 | €4.00 | -6.98% | €4.00 | €4.28 | €4.00 | 838 |
| 2026-06-15 | €4.30 | +7.50% | €4.30 | €4.30 | €4.30 | 2 |
| 2026-06-12 | €4.00 | +9.29% | €4.00 | €4.00 | €4.00 | 475 |
| 2026-06-11 | €3.66 | -8.50% | €3.66 | €3.66 | €3.66 | 1 |
| 2026-06-10 | €4.00 | 0.00% | €4.00 | €4.00 | €4.00 | 0 |
| 2026-06-09 | €4.00 | 0.00% | €4.00 | €4.00 | €4.00 | 0 |
| 2026-06-08 | €4.00 | +2.56% | €4.00 | €4.00 | €4.00 | 65 |
| 2026-06-05 | €3.90 | +8.33% | €3.96 | €3.96 | €3.90 | 847 |
| 2026-06-04 | €3.60 | 0.00% | €3.60 | €3.60 | €3.60 | 0 |
| 2026-06-03 | €3.60 | 0.00% | €3.60 | €3.60 | €3.60 | 0 |
| 2026-06-02 | €3.60 | -10.00% | €3.60 | €3.60 | €3.60 | 4 |
| 2026-06-01 | €4.00 | 0.00% | €4.00 | €4.00 | €4.00 | 0 |
| 2026-05-29 | €4.00 | +3.09% | €4.00 | €4.00 | €4.00 | 238 |
| 2026-05-28 | €3.88 | 0.00% | €3.88 | €3.88 | €3.88 | 0 |