TipRanks
Trilogiq SA (FR:ALTRI)
:ALTRI
France Market
ALTRI
Trilogiq SA
RESEARCH TOOLSreports

Trilogiq SA (ALTRI) Historical Prices

4 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
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
Sep 02, 2026
5.05
5.05
5.05
5.05
5.05
0.00%
280
0.29
Sep 01, 2026
5.05
5.05
5.05
5.05
5.05
+1.00%
1,343
1.40
Aug 31, 2026
4.98
5.00
4.98
5.00
5.00
+0.40%
7,771
9.17
Aug 28, 2026
4.98
4.98
4.98
4.98
4.98
+1.22%
16
0.02
Aug 27, 2026
4.92
5.00
4.92
4.92
4.92
0.00%
0
0.00
Aug 26, 2026
5.00
5.00
4.92
4.92
4.92
-1.60%
1,391
1.64
Aug 25, 2026
5.00
5.00
5.00
5.00
5.00
0.00%
32
0.04
Aug 24, 2026
5.00
5.00
5.00
5.00
5.00
+1.21%
2,132
2.63
Aug 21, 2026
4.94
4.94
4.94
4.94
4.94
+0.82%
56
0.07
Aug 20, 2026
5.00
5.00
4.90
4.90
4.90
-3.92%
1,439
1.81
Aug 19, 2026
5.00
5.10
5.00
5.10
5.10
+0.99%
250
0.32
Aug 18, 2026
5.00
5.05
5.00
5.05
5.05
0.00%
811
1.04
Aug 17, 2026
5.00
5.05
5.00
5.05
5.05
+1.00%
2,599
3.52
Aug 14, 2026
5.00
5.00
5.00
5.00
5.00
0.00%
1,132
1.57
Aug 13, 2026
5.00
5.00
5.00
5.00
5.00
-0.99%
1,430
2.03
Aug 12, 2026
5.05
5.05
5.05
5.05
5.05
+1.00%
250
0.36
Aug 11, 2026
5.00
5.00
5.00
5.00
5.00
-1.96%
4,800
7.46
Aug 10, 2026
5.10
5.10
5.10
5.10
5.10
-1.92%
2,096
3.38
Aug 07, 2026
5.20
5.30
5.10
5.20
5.20
0.00%
0
0.00
Aug 06, 2026
5.20
5.30
5.10
5.20
5.20
0.00%
0
0.00
Aug 05, 2026
5.20
5.20
5.20
5.20
5.20
0.00%
575
0.93
Aug 04, 2026
5.20
5.30
5.10
5.20
5.20
0.00%
0
0.00
Aug 03, 2026
5.20
5.20
5.20
5.20
5.20
-0.95%
550
0.89
Jul 31, 2026
5.25
5.30
5.20
5.25
5.25
0.00%
0
0.00
Jul 30, 2026
5.25
5.25
5.25
5.25
5.25
-0.94%
840
1.40
Jul 29, 2026
5.30
5.30
5.30
5.30
5.30
-0.93%
100
0.17
Jul 28, 2026
5.35
5.35
5.25
5.35
5.35
0.00%
0
0.00
Jul 27, 2026
5.35
5.35
5.35
5.35
5.35
+0.94%
31
0.05
Jul 24, 2026
5.30
5.30
5.25
5.30
5.30
0.00%
0
0.00
Jul 23, 2026
5.30
5.30
5.30
5.30
5.30
-0.93%
330
0.50
Jul 22, 2026
5.35
5.35
5.35
5.35
5.35
+1.90%
61
0.09
Jul 21, 2026
5.30
5.30
5.25
5.25
5.25
-0.94%
2,418
3.87
Jul 20, 2026
5.30
5.30
5.30
5.30
5.30
0.00%
1,657
2.73
Jul 17, 2026
5.30
5.30
5.30
5.30
5.30
+1.92%
1,120
1.90
Jul 16, 2026
5.20
5.20
5.20
5.20
5.20
-1.89%
370
0.63
Jul 15, 2026
5.30
5.30
5.30
5.30
5.30
0.00%
1,900
3.37
Jul 14, 2026
5.30
5.30
5.25
5.30
5.30
0.00%
0
0.00
Jul 13, 2026
5.30
5.30
5.30
5.30
5.30
-1.85%
1,549
2.84
Jul 10, 2026
5.40
5.40
5.40
5.40
5.40
-0.92%
160
0.29
Rows:
50