Groupe Tera SA ALGTR
EURONEXT · Fransa · Elektronik Teknoloji
€4,64-0,02 (-%0,43)
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |