Trilogiq historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 250 |
| 2025-11-06 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 250 |
| 2025-11-05 | 5.150 | 5.300 | 5.150 | 5.300 | 5.300 | 31 |
| 2025-11-04 | 5.150 | 5.300 | 5.150 | 5.300 | 5.300 | 31 |
| 2025-11-03 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 193 |
| 2025-10-31 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 1,592 |
| 2025-10-30 | 5.150 | 5.150 | 5.100 | 5.100 | 5.100 | 3,695 |
| 2025-10-29 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 60 |
| 2025-10-28 | 5.200 | 5.250 | 5.200 | 5.250 | 5.250 | 113 |
| 2025-10-27 | 5.200 | 5.300 | 5.200 | 5.300 | 5.300 | 536 |
| 2025-10-24 | 5.250 | 5.300 | 5.250 | 5.300 | 5.300 | 1,609 |
| 2025-10-23 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 90 |
| 2025-10-22 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 90 |
| 2025-10-21 | 5.300 | 5.300 | 5.250 | 5.250 | 5.250 | 1,193 |
| 2025-10-20 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 180 |
| 2025-10-17 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 180 |
| 2025-10-16 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 2 |
| 2025-10-15 | 5.350 | 5.450 | 5.350 | 5.450 | 5.450 | 5 |
| 2025-10-14 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 1,299 |
| 2025-10-13 | 5.200 | 5.250 | 5.200 | 5.250 | 5.250 | 3,402 |
| 2025-10-10 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 95 |
| 2025-10-09 | 5.300 | 5.300 | 5.250 | 5.250 | 5.250 | 795 |
| 2025-10-08 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 660 |
| 2025-10-07 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 1,353 |
| 2025-10-06 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 500 |
| 2025-10-03 | 5.300 | 5.450 | 5.300 | 5.450 | 5.450 | 448 |
| 2025-10-02 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 4 |
| 2025-10-01 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 740 |
| 2025-09-30 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 0 |
| 2025-09-29 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 300 |
| 2025-09-26 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 370 |
| 2025-09-25 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 10 |
| 2025-09-24 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 20 |
| 2025-09-23 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 739 |
| 2025-09-22 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 739 |
| 2025-09-19 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 739 |
| 2025-09-18 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 25 |
| 2025-09-17 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 340 |
| 2025-09-16 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 170 |
| 2025-09-15 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 238 |
| 2025-09-12 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 158 |
| 2025-09-11 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 327 |
| 2025-09-10 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 72 |
| 2025-09-09 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 72 |
| 2025-09-08 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 72 |
| 2025-09-05 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 1 |
| 2025-09-04 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 672 |
| 2025-09-03 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 815 |
| 2025-09-02 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 1,122 |
| 2025-09-01 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 4,450 |
| 2025-08-29 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 3,254 |
| 2025-08-28 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 1,691 |
| 2025-08-27 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 2,642 |
| 2025-08-26 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 548 |
| 2025-08-25 | 5.550 | 5.600 | 5.550 | 5.600 | 5.600 | 1,318 |
| 2025-08-22 | 5.600 | 5.650 | 5.600 | 5.650 | 5.650 | 1,500 |
| 2025-08-21 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 1,223 |
| 2025-08-20 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 1,143 |
| 2025-08-19 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 1,143 |
| 2025-08-18 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 528 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.