Trilogiq S.A. (EPA:ALTRI)
France flag France · Delayed Price · Currency is EUR
5.50
+0.10 (1.85%)
Sep 5, 2025, 11:30 AM CET

Trilogiq Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 20255.505.505.505.505.501.85%1
Sep 4, 20255.405.405.405.405.40-672
Sep 3, 20255.405.405.405.405.40-1.82%815
Sep 2, 20255.505.505.505.505.50-1,122
Sep 1, 20255.505.505.505.505.50-4,450
Aug 29, 20255.505.505.505.505.50-1.79%3,254
Aug 28, 20255.605.605.605.605.601.82%1,691
Aug 27, 20255.505.505.505.505.50-2,642
Aug 26, 20255.505.505.505.505.50-1.79%548
Aug 25, 20255.555.605.555.605.60-0.88%1,318
Aug 22, 20255.605.655.605.655.650.89%1,500
Aug 21, 20255.605.605.605.605.60-1.75%1,223
Aug 20, 20255.705.705.705.705.70--
Aug 19, 20255.705.705.705.705.70-1.72%1,143
Aug 18, 20255.805.805.805.805.80-528
Aug 15, 20255.605.805.605.805.807.41%1,110
Aug 14, 20255.405.405.405.405.40-0.92%1,241
Aug 13, 20255.455.455.455.455.452.83%2
Aug 12, 20255.305.305.305.305.30-0.93%2,100
Aug 11, 20255.305.355.305.355.350.94%250
Aug 8, 20255.305.305.305.305.30-2.75%150
Aug 7, 20255.455.455.455.455.45--
Aug 6, 20255.455.455.455.455.452.83%2
Aug 5, 20255.455.455.305.305.30-1.85%1,360
Aug 4, 20255.305.405.305.405.40-1,080
Aug 1, 20255.505.505.405.405.40-2.70%2,090
Jul 31, 20255.555.555.555.555.55-1.77%379
Jul 30, 20255.655.655.655.655.65-101
Jul 29, 20255.805.805.655.655.65-0.88%913
Jul 28, 20255.705.705.705.705.70-1.72%1,298
Jul 25, 20255.855.855.805.805.80-2.52%1,667
Jul 24, 20256.056.055.955.955.95-4.80%3,291
Jul 23, 20256.256.256.256.256.253.31%1,010
Jul 22, 20256.056.056.056.056.05-201
Jul 21, 20256.256.256.056.056.05-3.20%1,115
Jul 18, 20256.256.256.256.256.25--
Jul 17, 20256.256.256.256.256.25--
Jul 16, 20256.256.256.256.256.25--
Jul 15, 20256.256.256.256.256.25--
Jul 14, 20256.256.256.256.256.25--
Jul 11, 20256.056.256.056.256.25-0.79%103
Jul 10, 20256.306.306.306.306.30-259
Jul 9, 20256.106.306.106.306.303.28%114
Jul 8, 20256.106.106.106.106.10-459
Jul 7, 20256.106.106.106.106.10-0.81%302
Jul 4, 20256.156.156.156.156.15-40
Jul 3, 20256.156.156.156.156.15-2.38%630
Jul 2, 20256.306.306.306.306.304.13%1
Jul 1, 20256.056.056.056.056.05-6.20%41
Jun 30, 20256.456.456.456.456.45--