Trilogiq S.A. (EPA:ALTRI)
France
· Delayed Price · Currency is EUR 5.20
0.00 (0.00%)
At close: Dec 5, 2025
Trilogiq Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 15, 2025 | 5.35 | 5.45 | 5.35 | 5.45 | 5.45 | 4.81% | 5 |
| Oct 14, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -0.95% | 1,299 |
| Oct 13, 2025 | 5.20 | 5.25 | 5.20 | 5.25 | 5.25 | - | 3,402 |
| Oct 10, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | 95 |
| Oct 9, 2025 | 5.30 | 5.30 | 5.25 | 5.25 | 5.25 | -0.94% | 795 |
| Oct 8, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 660 |
| Oct 7, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.93% | 1,353 |
| Oct 6, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -1.83% | 500 |
| Oct 3, 2025 | 5.30 | 5.45 | 5.30 | 5.45 | 5.45 | 0.93% | 448 |
| Oct 2, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -1.82% | 4 |
| Oct 1, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 2.80% | 740 |
| Sep 30, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Sep 29, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | 300 |
| Sep 26, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -0.93% | 370 |
| Sep 25, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 10 |
| Sep 24, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 20 |
| Sep 23, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Sep 22, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Sep 19, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.93% | 739 |
| Sep 18, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | 25 |
| Sep 17, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 0.94% | 340 |
| Sep 16, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -3.64% | 170 |
| Sep 15, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.92% | 238 |
| Sep 12, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | 158 |
| Sep 11, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 0.93% | 327 |
| Sep 10, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Sep 9, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Sep 8, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -1.82% | 72 |
| Sep 5, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 1.85% | 1 |
| Sep 4, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 672 |
| Sep 3, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -1.82% | 815 |
| Sep 2, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 1,122 |
| Sep 1, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 4,450 |
| Aug 29, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -1.79% | 3,254 |
| Aug 28, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 1.82% | 1,691 |
| Aug 27, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 2,642 |
| Aug 26, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -1.79% | 548 |
| Aug 25, 2025 | 5.55 | 5.60 | 5.55 | 5.60 | 5.60 | -0.88% | 1,318 |
| Aug 22, 2025 | 5.60 | 5.65 | 5.60 | 5.65 | 5.65 | 0.89% | 1,500 |
| Aug 21, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -1.75% | 1,223 |
| Aug 20, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Aug 19, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -1.72% | 1,143 |
| Aug 18, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 528 |
| Aug 15, 2025 | 5.60 | 5.80 | 5.60 | 5.80 | 5.80 | 7.41% | 1,110 |
| Aug 14, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -0.92% | 1,241 |
| Aug 13, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 2.83% | 2 |
| Aug 12, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.93% | 2,100 |
| Aug 11, 2025 | 5.30 | 5.35 | 5.30 | 5.35 | 5.35 | 0.94% | 250 |
| Aug 8, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -2.75% | 150 |
| Aug 7, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Aug 6, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 2.83% | 2 |
| Aug 5, 2025 | 5.45 | 5.45 | 5.30 | 5.30 | 5.30 | -1.85% | 1,360 |
| Aug 4, 2025 | 5.30 | 5.40 | 5.30 | 5.40 | 5.40 | - | 1,080 |
| Aug 1, 2025 | 5.50 | 5.50 | 5.40 | 5.40 | 5.40 | -2.70% | 2,090 |
| Jul 31, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -1.77% | 379 |
| Jul 30, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | 101 |
| Jul 29, 2025 | 5.80 | 5.80 | 5.65 | 5.65 | 5.65 | -0.88% | 913 |
| Jul 28, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -1.72% | 1,298 |
| Jul 25, 2025 | 5.85 | 5.85 | 5.80 | 5.80 | 5.80 | -2.52% | 1,667 |
| Jul 24, 2025 | 6.05 | 6.05 | 5.95 | 5.95 | 5.95 | -4.80% | 3,291 |
| Jul 23, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 3.31% | 1,010 |
| Jul 22, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 201 |
| Jul 21, 2025 | 6.25 | 6.25 | 6.05 | 6.05 | 6.05 | -3.20% | 1,115 |