Trilogiq S.A. (BST:0LG)
Germany · Delayed Price · Currency is EUR 4.800
0.00 (0.00%)
At close: Oct 30, 2026
BST:0LG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 4.78 | 4.98 | 4.74 | 4.80 | 4.80 | - | - |
| Oct 29, 2026 | 4.80 | 4.84 | 4.80 | 4.80 | 4.80 | - | - |
| Oct 28, 2026 | 4.78 | 4.84 | 4.70 | 4.80 | 4.80 | - | - |
| Oct 27, 2026 | 4.78 | 4.86 | 4.76 | 4.80 | 4.80 | 0.42% | - |
| Oct 26, 2026 | 4.80 | 4.84 | 4.70 | 4.78 | 4.78 | -0.42% | - |
| Oct 23, 2026 | 4.78 | 4.84 | 4.70 | 4.80 | 4.80 | - | - |
| Oct 22, 2026 | 4.82 | 4.84 | 4.78 | 4.80 | 4.80 | -0.41% | - |
| Oct 21, 2026 | 4.82 | 4.92 | 4.82 | 4.82 | 4.82 | - | - |
| Oct 20, 2026 | 4.80 | 4.86 | 4.80 | 4.82 | 4.82 | 0.42% | - |
| Oct 19, 2026 | 4.84 | 4.86 | 4.80 | 4.80 | 4.80 | -0.83% | - |
| Oct 16, 2026 | 4.82 | 4.90 | 4.82 | 4.84 | 4.84 | 0.41% | - |
| Oct 15, 2026 | 4.80 | 4.92 | 4.80 | 4.82 | 4.82 | 0.42% | - |
| Oct 14, 2026 | 4.86 | 4.86 | 4.80 | 4.80 | 4.80 | -1.23% | - |
| Oct 13, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - | - |
| Oct 12, 2026 | 4.86 | 4.88 | 4.86 | 4.86 | 4.86 | 0.41% | - |
| Oct 9, 2026 | 4.82 | 4.88 | 4.82 | 4.84 | 4.84 | 0.41% | - |
| Oct 8, 2026 | 4.80 | 4.86 | 4.80 | 4.82 | 4.82 | - | - |
| Oct 7, 2026 | 4.88 | 4.90 | 4.80 | 4.82 | 4.82 | -1.23% | - |
| Oct 6, 2026 | 4.90 | 4.94 | 4.88 | 4.88 | 4.88 | -0.41% | - |
| Oct 5, 2026 | 4.90 | 4.94 | 4.90 | 4.90 | 4.90 | - | - |
| Oct 2, 2026 | 4.90 | 4.94 | 4.90 | 4.90 | 4.90 | 0.41% | - |
| Oct 1, 2026 | 4.90 | 4.94 | 4.88 | 4.88 | 4.88 | 0.41% | - |
| Sep 30, 2026 | 4.90 | 4.98 | 4.86 | 4.86 | 4.86 | -0.82% | - |
| Sep 29, 2026 | 4.84 | 4.94 | 4.84 | 4.90 | 4.90 | 0.82% | - |
| Sep 28, 2026 | 4.86 | 4.90 | 4.84 | 4.86 | 4.86 | - | - |
| Sep 25, 2026 | 4.86 | 4.90 | 4.86 | 4.86 | 4.86 | - | - |
| Sep 24, 2026 | 4.92 | 4.98 | 4.84 | 4.86 | 4.86 | -1.22% | - |
| Sep 23, 2026 | 4.82 | 4.98 | 4.82 | 4.92 | 4.92 | 2.50% | - |
| Sep 22, 2026 | 4.88 | 4.90 | 4.80 | 4.80 | 4.80 | -1.23% | - |
| Sep 21, 2026 | 4.86 | 4.94 | 4.86 | 4.86 | 4.86 | -0.41% | - |
| 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% | - |