Trilogiq S.A. (EPA:ALTRI)
France
· Delayed Price · Currency is EUR 4.840
-0.040 (-0.82%)
Mar 9, 2026, 4:30 PM CET
Trilogiq Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | - | -4.10% | 19 |
| 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 |
| 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 |
| Oct 28, 2025 | 5.20 | 5.25 | 5.20 | 5.25 | 5.25 | -0.94% | 113 |
| Oct 27, 2025 | 5.20 | 5.30 | 5.20 | 5.30 | 5.30 | - | 536 |
| Oct 24, 2025 | 5.25 | 5.30 | 5.25 | 5.30 | 5.30 | 0.95% | 1,609 |
| Oct 23, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Oct 22, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | 90 |
| Oct 21, 2025 | 5.30 | 5.30 | 5.25 | 5.25 | 5.25 | - | 1,193 |
| Oct 20, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Oct 17, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -3.67% | 180 |
| Oct 16, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | 2 |