Trilogiq S.A. (EPA:ALTRI)
France · Delayed Price · Currency is EUR 4.720
0.00 (0.00%)
At close: Mar 13, 2026
Trilogiq Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - | - |
| Mar 12, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -2.48% | 800 |
| Mar 11, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - | - |
| Mar 10, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - | - |
| Mar 9, 2026 | 4.68 | 4.84 | 4.68 | 4.84 | 4.84 | -0.82% | 21 |
| Mar 6, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - | 1 |
| Mar 5, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - | - |
| Mar 4, 2026 | 4.86 | 4.88 | 4.86 | 4.88 | 4.88 | 2.95% | 128 |
| Mar 3, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -1.25% | 80 |
| Mar 2, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Feb 27, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 1.27% | 283 |
| Feb 26, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -3.27% | 645 |
| Feb 25, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 98 |
| Feb 24, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 679 |
| Feb 23, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -2.00% | 670 |
| Feb 20, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Feb 19, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Feb 18, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.99% | 1,930 |
| Feb 17, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | 2,160 |
| Feb 16, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | 1,660 |
| Feb 13, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1.00% | 331 |
| Feb 12, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Feb 11, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Feb 10, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.99% | 188 |
| Feb 9, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | 290 |
| Feb 6, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Feb 5, 2026 | 5.10 | 5.10 | 5.05 | 5.05 | 5.05 | -1.94% | 400 |
| Feb 4, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Feb 3, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Feb 2, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | 38 |
| Jan 30, 2026 | 4.98 | 5.15 | 4.98 | 5.15 | 5.15 | 0.98% | 388 |
| Jan 29, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.99% | 2,566 |
| Jan 28, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -1.94% | 219 |
| Jan 27, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | 931 |
| Jan 26, 2026 | 5.10 | 5.15 | 5.10 | 5.15 | 5.15 | 0.98% | 1,100 |
| Jan 23, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.97% | 1,250 |
| Jan 22, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -1.90% | 336 |
| Jan 21, 2026 | 5.15 | 5.25 | 5.15 | 5.25 | 5.25 | - | 3,552 |
| Jan 20, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Jan 19, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | 820 |
| Jan 16, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Jan 15, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Jan 14, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.94% | 900 |
| Jan 13, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Jan 12, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.95% | 877 |
| 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 |