Trilogiq S.A. (BST:0LG)
Germany · Delayed Price · Currency is EUR 4.880
+0.060 (1.24%)
At close: Sep 18, 2026
BST:0LG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 4.82 | 4.98 | 4.82 | 4.88 | 4.88 | 1.24% | - |
| Sep 17, 2026 | 4.88 | 4.88 | 4.82 | 4.82 | 4.82 | -0.82% | - |
| Sep 16, 2026 | 4.88 | 5.00 | 4.86 | 4.86 | 4.86 | - | - |
| Sep 15, 2026 | 4.82 | 5.00 | 4.82 | 4.86 | 4.86 | 0.83% | - |
| Sep 14, 2026 | 4.88 | 4.90 | 4.82 | 4.82 | 4.82 | -0.82% | - |
| Sep 11, 2026 | 4.98 | 4.98 | 4.86 | 4.86 | 4.86 | - | - |
| Sep 10, 2026 | 5.00 | 5.05 | 4.86 | 4.86 | 4.86 | -2.80% | - |
| Sep 9, 2026 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | 2.88% | - |
| Sep 8, 2026 | 5.10 | 5.10 | 4.86 | 4.86 | 4.86 | - | - |
| Sep 7, 2026 | 5.00 | 5.15 | 4.86 | 4.86 | 4.86 | - | - |
| Sep 4, 2026 | 5.00 | 5.05 | 4.86 | 4.86 | 4.86 | - | - |
| Sep 3, 2026 | 5.00 | 5.05 | 4.86 | 4.86 | 4.86 | - | - |
| Sep 2, 2026 | 4.88 | 5.05 | 4.86 | 4.86 | 4.86 | -1.62% | - |
| Sep 1, 2026 | 4.94 | 5.05 | 4.94 | 4.94 | 4.94 | - | - |
| Aug 31, 2026 | 4.80 | 5.00 | 4.80 | 4.94 | 4.94 | 2.92% | - |
| Aug 28, 2026 | 4.86 | 4.86 | 4.80 | 4.80 | 4.80 | -1.23% | - |
| Aug 27, 2026 | 4.86 | 4.92 | 4.86 | 4.86 | 4.86 | - | - |
| Aug 26, 2026 | 4.90 | 4.92 | 4.86 | 4.86 | 4.86 | 0.83% | - |
| Aug 25, 2026 | 4.82 | 5.00 | 4.80 | 4.82 | 4.82 | - | - |
| Aug 24, 2026 | 4.84 | 4.90 | 4.82 | 4.82 | 4.82 | -0.82% | - |
| Aug 21, 2026 | 4.82 | 4.94 | 4.82 | 4.86 | 4.86 | 1.25% | - |
| Aug 20, 2026 | 4.82 | 4.90 | 4.80 | 4.80 | 4.80 | -0.41% | - |
| Aug 19, 2026 | 4.82 | 4.98 | 4.82 | 4.82 | 4.82 | -0.41% | - |
| Aug 18, 2026 | 4.84 | 4.98 | 4.84 | 4.84 | 4.84 | - | - |
| Aug 17, 2026 | 4.88 | 5.00 | 4.84 | 4.84 | 4.84 | -0.82% | - |
| Aug 14, 2026 | 4.92 | 4.96 | 4.88 | 4.88 | 4.88 | 0.41% | - |
| Aug 13, 2026 | 4.86 | 4.90 | 4.84 | 4.86 | 4.86 | - | - |
| Aug 12, 2026 | 4.86 | 4.90 | 4.86 | 4.86 | 4.86 | 0.41% | - |
| Aug 11, 2026 | 4.96 | 4.96 | 4.84 | 4.84 | 4.84 | -1.22% | - |
| Aug 10, 2026 | 5.05 | 5.10 | 4.90 | 4.90 | 4.90 | -2.97% | - |
| Aug 7, 2026 | 5.05 | 5.15 | 5.05 | 5.05 | 5.05 | - | - |
| Aug 6, 2026 | 5.05 | 5.15 | 5.05 | 5.05 | 5.05 | - | - |
| Aug 5, 2026 | 5.05 | 5.20 | 5.05 | 5.05 | 5.05 | - | - |
| Aug 4, 2026 | 5.05 | 5.15 | 5.05 | 5.05 | 5.05 | - | - |
| Aug 3, 2026 | 5.15 | 5.15 | 5.05 | 5.05 | 5.05 | -1.94% | - |
| Jul 31, 2026 | 5.20 | 5.20 | 5.15 | 5.15 | 5.15 | - | - |
| Jul 30, 2026 | 5.20 | 5.20 | 5.15 | 5.15 | 5.15 | -0.96% | - |
| Jul 29, 2026 | 5.20 | 5.25 | 5.20 | 5.20 | 5.20 | - | - |
| Jul 28, 2026 | 5.20 | 5.25 | 5.20 | 5.20 | 5.20 | - | - |
| Jul 27, 2026 | 5.25 | 5.25 | 5.20 | 5.20 | 5.20 | - | - |
| Jul 24, 2026 | 5.20 | 5.25 | 5.20 | 5.20 | 5.20 | - | - |
| Jul 23, 2026 | 5.20 | 5.25 | 5.20 | 5.20 | 5.20 | - | - |
| Jul 22, 2026 | 5.20 | 5.25 | 5.20 | 5.20 | 5.20 | - | - |
| Jul 21, 2026 | 5.20 | 5.25 | 5.20 | 5.20 | 5.20 | - | - |
| Jul 20, 2026 | 5.15 | 5.25 | 5.15 | 5.20 | 5.20 | 0.97% | - |
| Jul 17, 2026 | 5.15 | 5.20 | 5.15 | 5.15 | 5.15 | - | - |
| Jul 16, 2026 | 5.20 | 5.20 | 5.15 | 5.15 | 5.15 | -0.96% | - |
| Jul 15, 2026 | 5.20 | 5.25 | 5.20 | 5.20 | 5.20 | - | - |
| Jul 14, 2026 | 5.20 | 5.25 | 5.20 | 5.20 | 5.20 | - | - |
| Jul 13, 2026 | 5.20 | 5.25 | 5.20 | 5.20 | 5.20 | -0.95% | - |