Trilogiq SA ALTRI
EURONEXT · France · Non-Energy Minerals
€4.940.00 (0.00%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €4.94 | 0.00% | €4.94 | €4.94 | €4.94 | 0 |
| 2026-09-29 | €4.94 | -1.20% | €4.94 | €4.94 | €4.94 | 110 |
| 2026-09-28 | €5.00 | 0.00% | €5.00 | €5.00 | €5.00 | 1.44K |
| 2026-09-25 | €5.00 | +2.04% | €5.00 | €5.00 | €5.00 | 1.36K |
| 2026-09-24 | €4.90 | -2.00% | €5.00 | €5.00 | €4.90 | 143 |
| 2026-09-23 | €5.00 | 0.00% | €5.00 | €5.00 | €5.00 | 420 |
| 2026-09-22 | €5.00 | 0.00% | €5.00 | €5.00 | €5.00 | 0 |
| 2026-09-21 | €5.00 | 0.00% | €5.00 | €5.00 | €5.00 | 572 |
| 2026-09-18 | €5.00 | +2.46% | €5.00 | €5.00 | €5.00 | 1.55K |
| 2026-09-17 | €4.88 | -2.40% | €5.00 | €5.00 | €4.88 | 518 |
| 2026-09-16 | €5.00 | -1.96% | €5.00 | €5.00 | €5.00 | 1.02K |
| 2026-09-15 | €5.10 | 0.00% | €5.10 | €5.10 | €5.10 | 390 |
| 2026-09-14 | €5.10 | +0.99% | €5.10 | €5.10 | €5.10 | 400 |
| 2026-09-11 | €5.05 | 0.00% | €5.05 | €5.05 | €5.05 | 0 |
| 2026-09-10 | €5.05 | -0.98% | €5.05 | €5.05 | €5.05 | 2.46K |
| 2026-09-09 | €5.10 | -1.92% | €5.10 | €5.10 | €5.10 | 1.46K |
| 2026-09-08 | €5.20 | +0.97% | €5.20 | €5.20 | €5.20 | 180 |
| 2026-09-07 | €5.15 | 0.00% | €5.15 | €5.15 | €5.15 | 173 |
| 2026-09-04 | €5.15 | +1.98% | €5.05 | €5.15 | €5.05 | 30 |
| 2026-09-03 | €5.05 | 0.00% | €5.05 | €5.05 | €5.05 | 42 |
| 2026-09-02 | €5.05 | 0.00% | €5.05 | €5.05 | €5.05 | 280 |
| 2026-09-01 | €5.05 | +1.00% | €5.05 | €5.05 | €5.05 | 1.34K |
| 2026-08-31 | €5.00 | +0.40% | €4.98 | €5.00 | €4.98 | 7.77K |
| 2026-08-28 | €4.98 | +1.22% | €4.98 | €4.98 | €4.98 | 16 |
| 2026-08-27 | €4.92 | 0.00% | €4.92 | €4.92 | €4.92 | 0 |
| 2026-08-26 | €4.92 | -1.60% | €5.00 | €5.00 | €4.92 | 1.39K |
| 2026-08-25 | €5.00 | 0.00% | €5.00 | €5.00 | €5.00 | 32 |
| 2026-08-24 | €5.00 | +1.21% | €5.00 | €5.00 | €5.00 | 2.13K |
| 2026-08-21 | €4.94 | +0.82% | €4.94 | €4.94 | €4.94 | 56 |
| 2026-08-20 | €4.90 | -3.92% | €5.00 | €5.00 | €4.90 | 1.44K |
| 2026-08-19 | €5.10 | +0.99% | €5.00 | €5.10 | €5.00 | 250 |
| 2026-08-18 | €5.05 | 0.00% | €5.00 | €5.05 | €5.00 | 811 |
| 2026-08-17 | €5.05 | +1.00% | €5.00 | €5.05 | €5.00 | 2.60K |
| 2026-08-14 | €5.00 | 0.00% | €5.00 | €5.00 | €5.00 | 1.13K |
| 2026-08-13 | €5.00 | -0.99% | €5.00 | €5.00 | €5.00 | 1.43K |
| 2026-08-12 | €5.05 | +1.00% | €5.05 | €5.05 | €5.05 | 250 |
| 2026-08-11 | €5.00 | -1.96% | €5.00 | €5.00 | €5.00 | 4.80K |
| 2026-08-10 | €5.10 | -1.92% | €5.10 | €5.10 | €5.10 | 2.10K |
| 2026-08-07 | €5.20 | 0.00% | €5.20 | €5.20 | €5.20 | 0 |
| 2026-08-06 | €5.20 | 0.00% | €5.20 | €5.20 | €5.20 | 0 |
| 2026-08-05 | €5.20 | 0.00% | €5.20 | €5.20 | €5.20 | 575 |
| 2026-08-04 | €5.20 | 0.00% | €5.20 | €5.20 | €5.20 | 0 |
| 2026-08-03 | €5.20 | -0.95% | €5.20 | €5.20 | €5.20 | 550 |
| 2026-07-31 | €5.25 | 0.00% | €5.25 | €5.25 | €5.25 | 0 |
| 2026-07-30 | €5.25 | -0.94% | €5.25 | €5.25 | €5.25 | 840 |
| 2026-07-29 | €5.30 | -0.93% | €5.30 | €5.30 | €5.30 | 100 |
| 2026-07-28 | €5.35 | 0.00% | €5.35 | €5.35 | €5.35 | 0 |
| 2026-07-27 | €5.35 | +0.94% | €5.35 | €5.35 | €5.35 | 31 |
| 2026-07-24 | €5.30 | 0.00% | €5.30 | €5.30 | €5.30 | 0 |
| 2026-07-23 | €5.30 | -0.93% | €5.30 | €5.30 | €5.30 | 330 |
| 2026-07-22 | €5.35 | +1.90% | €5.35 | €5.35 | €5.35 | 61 |
| 2026-07-21 | €5.25 | -0.94% | €5.30 | €5.30 | €5.25 | 2.42K |
| 2026-07-20 | €5.30 | 0.00% | €5.30 | €5.30 | €5.30 | 1.66K |
| 2026-07-17 | €5.30 | +1.92% | €5.30 | €5.30 | €5.30 | 1.12K |
| 2026-07-16 | €5.20 | -1.89% | €5.20 | €5.20 | €5.20 | 370 |
| 2026-07-15 | €5.30 | 0.00% | €5.30 | €5.30 | €5.30 | 1.90K |
| 2026-07-14 | €5.30 | 0.00% | €5.30 | €5.30 | €5.30 | 0 |
| 2026-07-13 | €5.30 | -1.85% | €5.30 | €5.30 | €5.30 | 1.55K |
| 2026-07-10 | €5.40 | -0.92% | €5.40 | €5.40 | €5.40 | 160 |
| 2026-07-09 | €5.45 | 0.00% | €5.45 | €5.45 | €5.45 | 0 |
| 2026-07-08 | €5.45 | -0.91% | €5.45 | €5.45 | €5.45 | 740 |
| 2026-07-07 | €5.50 | 0.00% | €5.50 | €5.50 | €5.50 | 0 |
| 2026-07-06 | €5.50 | 0.00% | €5.50 | €5.50 | €5.50 | 404 |
| 2026-07-03 | €5.50 | +3.77% | €5.30 | €5.50 | €5.30 | 252 |
| 2026-07-02 | €5.30 | -1.85% | €5.30 | €5.30 | €5.30 | 700 |
| 2026-07-01 | €5.40 | -1.82% | €5.40 | €5.40 | €5.40 | 385 |
| 2026-06-30 | €5.50 | 0.00% | €5.50 | €5.50 | €5.50 | 0 |
| 2026-06-29 | €5.50 | 0.00% | €5.50 | €5.50 | €5.50 | 1.81K |
| 2026-06-26 | €5.50 | +0.92% | €5.50 | €5.50 | €5.50 | 97 |
| 2026-06-25 | €5.45 | +2.83% | €5.40 | €5.45 | €5.40 | 813 |
| 2026-06-24 | €5.30 | +0.95% | €5.30 | €5.30 | €5.30 | 189 |
| 2026-06-23 | €5.25 | +0.96% | €5.25 | €5.25 | €5.25 | 366 |
| 2026-06-22 | €5.20 | +4.00% | €5.20 | €5.20 | €5.20 | 3.91K |
| 2026-06-19 | €5.00 | -2.91% | €5.00 | €5.00 | €5.00 | 1.00K |
| 2026-06-18 | €5.15 | 0.00% | €5.15 | €5.15 | €5.15 | 600 |
| 2026-06-17 | €5.15 | 0.00% | €5.15 | €5.15 | €5.15 | 0 |
| 2026-06-16 | €5.15 | +3.00% | €5.15 | €5.15 | €5.15 | 196 |
| 2026-06-15 | €5.00 | -0.99% | €4.96 | €5.00 | €4.96 | 6.37K |
| 2026-06-12 | €5.05 | +1.00% | €5.05 | €5.05 | €5.05 | 111 |
| 2026-06-11 | €5.00 | -2.91% | €5.00 | €5.00 | €5.00 | 1.00K |
| 2026-06-10 | €5.15 | 0.00% | €5.15 | €5.15 | €5.15 | 0 |
| 2026-06-09 | €5.15 | +0.98% | €5.15 | €5.15 | €5.15 | 2.25K |
| 2026-06-08 | €5.10 | 0.00% | €5.10 | €5.10 | €5.10 | 0 |
| 2026-06-05 | €5.10 | 0.00% | €5.10 | €5.10 | €5.10 | 0 |
| 2026-06-04 | €5.10 | 0.00% | €5.10 | €5.10 | €5.10 | 1.50K |
| 2026-06-03 | €5.10 | +2.00% | €5.10 | €5.10 | €5.10 | 608 |
| 2026-06-02 | €5.00 | 0.00% | €5.00 | €5.00 | €5.00 | 220 |
| 2026-06-01 | €5.00 | 0.00% | €5.00 | €5.00 | €5.00 | 616 |
| 2026-05-29 | €5.00 | 0.00% | €5.00 | €5.00 | €5.00 | 500 |
| 2026-05-28 | €5.00 | 0.00% | €5.00 | €5.00 | €5.00 | 0 |