Trilogiq SA(FR:ALTRI)
€4.800.00 (0.00%)
FR:ALTRI
Trilogiq SA historical prices
€4.80
At close:0.00 (0.00%)
Trilogiq SA (ALTRI) Historical Prices
4 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 4.80 | 4.92 | 4.76 | 4.80 | 4.80 | 0.00% | 0 | 0.00 |
| Nov 10, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 0.00% | 340 | 0.40 |
| Nov 09, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 0.00% | 200 | 0.24 |
| Nov 06, 2026 | 4.82 | 4.82 | 4.80 | 4.80 | 4.80 | -2.44% | 663 | 0.73 |
| Nov 05, 2026 | 4.84 | 4.92 | 4.84 | 4.92 | 4.92 | +2.07% | 417 | 0.44 |
| Nov 04, 2026 | 4.82 | 4.90 | 4.80 | 4.82 | 4.82 | 0.00% | 0 | 0.00 |
| Nov 03, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -0.41% | 975 | 1.06 |
| Nov 02, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -2.81% | 2,110 | 2.35 |
| Oct 30, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | +1.63% | 1,203 | 1.37 |
| Oct 29, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | +0.82% | 1,000 | 1.15 |
| Oct 28, 2026 | 4.86 | 4.98 | 4.84 | 4.86 | 4.86 | 0.00% | 0 | 0.00 |
| Oct 27, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | +0.41% | 20 | 0.02 |
| Oct 26, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 0.00% | 920 | 1.06 |
| Oct 23, 2026 | 4.84 | 4.98 | 4.84 | 4.84 | 4.84 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -0.82% | 510 | 0.59 |
| Oct 21, 2026 | 4.92 | 4.92 | 4.88 | 4.88 | 4.88 | -0.81% | 370 | 0.43 |
| Oct 20, 2026 | 4.92 | 5.00 | 4.86 | 4.92 | 4.92 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 4.92 | 5.00 | 4.86 | 4.92 | 4.92 | 0.00% | 0 | 0.00 |
| Oct 16, 2026 | 4.92 | 5.00 | 4.90 | 4.92 | 4.92 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 5.00 | 5.00 | 4.92 | 4.92 | 4.92 | -1.60% | 1,140 | 1.25 |
| Oct 14, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.00% | 3,000 | 3.40 |
| Oct 13, 2026 | 5.00 | 5.00 | 4.86 | 5.00 | 5.00 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.00% | 3,539 | 4.11 |
| Oct 09, 2026 | 5.00 | 5.00 | 4.88 | 5.00 | 5.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | +2.04% | 1,090 | 1.26 |
| Oct 07, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -2.00% | 2,260 | 2.71 |
| Oct 06, 2026 | 5.00 | 5.00 | 4.94 | 5.00 | 5.00 | 0.00% | 0 | 0.00 |
| Oct 05, 2026 | 4.94 | 5.00 | 4.94 | 5.00 | 5.00 | +1.21% | 618 | 0.74 |
| Oct 02, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 0.00% | 230 | 0.28 |
| Oct 01, 2026 | 4.94 | 5.00 | 4.94 | 4.94 | 4.94 | 0.00% | 0 | 0.00 |
| Sep 30, 2026 | 4.94 | 5.00 | 4.94 | 4.94 | 4.94 | 0.00% | 0 | 0.00 |
| Sep 29, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -1.20% | 110 | 0.13 |
| Sep 28, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.00% | 1,440 | 1.72 |
| Sep 25, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | +2.04% | 1,360 | 1.67 |
| Sep 24, 2026 | 5.00 | 5.00 | 4.90 | 4.90 | 4.90 | -2.00% | 143 | 0.17 |
| Sep 23, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.00% | 420 | 0.50 |
| Sep 22, 2026 | 5.00 | 5.00 | 4.86 | 5.00 | 5.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.00% | 572 | 0.68 |
| Sep 18, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | +2.46% | 1,550 | 1.88 |
| Sep 17, 2026 | 5.00 | 5.00 | 4.88 | 4.88 | 4.88 | -2.40% | 518 | 0.59 |
| Sep 16, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -1.96% | 1,022 | 1.16 |
| Sep 15, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.00% | 390 | 0.44 |
| Sep 14, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | +0.99% | 400 | 0.46 |
| Sep 11, 2026 | 5.05 | 5.10 | 4.98 | 5.05 | 5.05 | 0.00% | 0 | 0.00 |
| Sep 10, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.98% | 2,461 | 2.62 |
| Sep 09, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -1.92% | 1,456 | 1.59 |
| Sep 08, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | +0.97% | 180 | 0.19 |
| Sep 07, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.00% | 173 | 0.19 |
| Sep 04, 2026 | 5.05 | 5.15 | 5.05 | 5.15 | 5.15 | +1.98% | 30 | 0.03 |
| Sep 03, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 0.00% | 42 | 0.04 |
