Trilogiq historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 5.600 | 5.800 | 5.600 | 5.800 | 5.800 | 1,110 |
| 2025-08-14 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 1,241 |
| 2025-08-13 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 2 |
| 2025-08-12 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 2,100 |
| 2025-08-11 | 5.300 | 5.350 | 5.300 | 5.350 | 5.350 | 250 |
| 2025-08-08 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 150 |
| 2025-08-07 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 2 |
| 2025-08-06 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 2 |
| 2025-08-05 | 5.450 | 5.450 | 5.300 | 5.300 | 5.300 | 1,360 |
| 2025-08-04 | 5.300 | 5.400 | 5.300 | 5.400 | 5.400 | 1,080 |
| 2025-08-01 | 5.500 | 5.500 | 5.400 | 5.400 | 5.400 | 2,090 |
| 2025-07-31 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 379 |
| 2025-07-30 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 101 |
| 2025-07-29 | 5.800 | 5.800 | 5.650 | 5.650 | 5.650 | 913 |
| 2025-07-28 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 1,298 |
| 2025-07-25 | 5.850 | 5.850 | 5.800 | 5.800 | 5.800 | 1,667 |
| 2025-07-24 | 6.050 | 6.050 | 5.950 | 5.950 | 5.950 | 3,291 |
| 2025-07-23 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 1,010 |
| 2025-07-22 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 201 |
| 2025-07-21 | 6.250 | 6.250 | 6.050 | 6.050 | 6.050 | 1,115 |
| 2025-07-18 | 6.050 | 6.250 | 6.050 | 6.250 | 6.250 | 103 |
| 2025-07-17 | 6.050 | 6.250 | 6.050 | 6.250 | 6.250 | 103 |
| 2025-07-16 | 6.050 | 6.250 | 6.050 | 6.250 | 6.250 | 103 |
| 2025-07-15 | 6.050 | 6.250 | 6.050 | 6.250 | 6.250 | 103 |
| 2025-07-14 | 6.050 | 6.250 | 6.050 | 6.250 | 6.250 | 103 |
| 2025-07-11 | 6.050 | 6.250 | 6.050 | 6.250 | 6.250 | 103 |
| 2025-07-10 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 259 |
| 2025-07-09 | 6.100 | 6.300 | 6.100 | 6.300 | 6.300 | 114 |
| 2025-07-08 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 459 |
| 2025-07-07 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 302 |
| 2025-07-04 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 40 |
| 2025-07-03 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 630 |
| 2025-07-02 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 1 |
| 2025-07-01 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 41 |
| 2025-06-30 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 738 |
| 2025-06-27 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 0 |
| 2025-06-26 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 738 |
| 2025-06-25 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 41 |
| 2025-06-24 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 41 |
| 2025-06-23 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 2,007 |
| 2025-06-20 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 2,007 |
| 2025-06-19 | 5.950 | 6.100 | 5.950 | 6.100 | 6.100 | 803 |
| 2025-06-18 | 5.800 | 5.850 | 5.800 | 5.850 | 5.850 | 44 |
| 2025-06-17 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 158 |
| 2025-06-16 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 158 |
| 2025-06-13 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 158 |
| 2025-06-12 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 158 |
| 2025-06-11 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 30 |
| 2025-06-10 | 5.700 | 6.000 | 5.700 | 6.000 | 6.000 | 1,333 |
| 2025-06-09 | 5.700 | 6.000 | 5.700 | 6.000 | 6.000 | 1,333 |
| 2025-06-06 | 5.950 | 5.950 | 5.900 | 5.900 | 5.900 | 139 |
| 2025-06-05 | 6.000 | 6.150 | 6.000 | 6.150 | 6.150 | 102 |
| 2025-06-04 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 293 |
| 2025-06-03 | 6.000 | 6.400 | 6.000 | 6.400 | 6.400 | 0 |
| 2025-06-02 | 6.000 | 6.400 | 6.000 | 6.400 | 6.400 | 183 |
| 2025-05-30 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 32 |
| 2025-05-29 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 456 |
| 2025-05-28 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 14 |
| 2025-05-27 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 320 |
| 2025-05-26 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 2,746 |
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.