Trilogiq S.A. (EPA:ALTRI)
France · Delayed Price · Currency is EUR 5.25
-0.05 (-0.94%)
At close: Jan 9, 2026
Trilogiq Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.94% | 65 |
| Jan 8, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Jan 7, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Jan 6, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 950 |
| Jan 5, 2026 | 5.20 | 5.30 | 5.20 | 5.30 | 5.30 | 1.92% | 1,107 |
| Jan 2, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -1.89% | 100 |
| Dec 31, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Dec 30, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Dec 29, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Dec 24, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Dec 23, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 1.92% | 30 |
| Dec 22, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 1,328 |
| Dec 19, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Dec 18, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Dec 17, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 72 |
| Dec 16, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -1.89% | 310 |
| Dec 15, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Dec 12, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Dec 11, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 300 |
| Dec 10, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 1.92% | 236 |
| Dec 9, 2025 | 5.15 | 5.20 | 5.15 | 5.20 | 5.20 | 2.97% | 400 |
| Dec 8, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -2.88% | 20 |
| Dec 5, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 470 |
| Dec 4, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Dec 3, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 470 |
| Dec 2, 2025 | 5.05 | 5.20 | 5.05 | 5.20 | 5.20 | 2.97% | 166 |
| Dec 1, 2025 | 5.10 | 5.10 | 5.05 | 5.05 | 5.05 | -4.72% | 310 |
| Nov 28, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Nov 27, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 1.92% | 718 |
| Nov 26, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -1.89% | 1,384 |
| Nov 25, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Nov 24, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Nov 21, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.95% | 2 |
| Nov 20, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.96% | 1,643 |
| Nov 19, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -1.89% | 207 |
| Nov 18, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Nov 17, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 4 |
| Nov 14, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 640 |
| Nov 13, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Nov 12, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 179 |
| Nov 11, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 325 |
| Nov 10, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Nov 7, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Nov 6, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 250 |
| Nov 5, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Nov 4, 2025 | 5.15 | 5.30 | 5.15 | 5.30 | 5.30 | 2.91% | 31 |
| Nov 3, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | 193 |
| Oct 31, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.98% | 1,592 |
| Oct 30, 2025 | 5.15 | 5.15 | 5.10 | 5.10 | 5.10 | -1.92% | 3,695 |
| Oct 29, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -0.95% | 60 |