ALTRI.PA - Trilogiq S.A.

Paris - Paris Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Nov 23, 20179.139.139.139.139.13-
Nov 22, 20179.139.139.139.139.13-
Nov 21, 20179.139.139.139.139.13-
Nov 20, 20179.139.139.139.139.13-
Nov 17, 20179.139.139.139.139.13328
Nov 16, 20179.129.319.129.319.31116
Nov 15, 20179.509.509.509.509.50-
Nov 14, 20179.509.509.509.509.50-
Nov 13, 20179.509.509.509.509.50172
Nov 10, 20179.519.519.519.519.5110
Nov 09, 201710.0010.0010.0010.0010.00-
Nov 08, 201710.0010.0010.0010.0010.00-
Nov 07, 201710.0010.0010.0010.0010.00-
Nov 06, 201710.0010.0010.0010.0010.00-
Nov 03, 201710.0010.0010.0010.0010.00-
Nov 02, 201710.0010.0010.0010.0010.00-
Nov 01, 201710.0010.0010.0010.0010.00130
Oct 31, 201710.0010.0010.0010.0010.00100
Oct 30, 201710.0010.0010.0010.0010.00499
Oct 27, 20179.509.509.509.509.50-
Oct 26, 20179.509.509.509.509.50434
Oct 25, 20179.509.509.509.509.50109
Oct 24, 20179.159.159.159.159.15-
Oct 23, 20179.159.159.159.159.1550
Oct 20, 20179.479.479.009.009.00129
Oct 19, 20179.479.479.479.479.47736
Oct 18, 20178.928.928.928.928.92-
Oct 17, 20178.928.928.928.928.92155
Oct 16, 20178.999.048.999.049.04200
Oct 13, 20179.019.019.019.019.01200
Oct 12, 20179.009.009.009.009.001,000
Oct 11, 20179.019.019.019.019.01-
Oct 10, 20179.019.019.019.019.01100
Oct 09, 20179.009.009.009.009.00-
Oct 06, 20179.009.009.009.009.00-
Oct 05, 20179.009.009.009.009.0056
Oct 04, 20178.878.878.878.878.87-
Oct 03, 20178.878.878.878.878.87-
Oct 02, 20178.878.878.878.878.87100
Sep 29, 20179.159.159.159.159.15-
Sep 28, 20179.159.159.159.159.15-
Sep 27, 20179.159.159.159.159.15-
Sep 26, 20179.159.159.159.159.15316
Sep 25, 20179.159.159.159.159.15-
Sep 22, 20179.159.159.159.159.15-
Sep 21, 20179.159.159.159.159.15187
Sep 20, 20179.049.049.049.049.04-
Sep 19, 20179.049.049.049.049.04-
Sep 18, 20179.049.049.049.049.04-
Sep 15, 20179.049.049.049.049.04-
Sep 14, 20179.049.049.049.049.0468
Sep 13, 20179.119.119.119.119.11250
Sep 12, 20179.049.049.049.049.0410
Sep 11, 20179.039.039.039.039.03-
Sep 08, 20179.039.039.039.039.03-
Sep 07, 20179.039.039.039.039.03-
Sep 06, 20179.039.039.039.039.03-
Sep 05, 20179.039.039.039.039.0330
Sep 04, 20179.039.149.039.149.14348
Sep 01, 20179.039.039.039.039.03100
Aug 31, 20179.039.039.039.039.03-
Aug 30, 20179.039.039.039.039.03-
Aug 29, 20179.039.039.039.039.03-
Aug 28, 20179.039.039.039.039.03-
Aug 25, 20179.039.039.039.039.03-
Aug 24, 20179.039.039.039.039.0396
Aug 23, 20179.099.099.099.099.09-
Aug 22, 20179.099.099.099.099.09-
Aug 21, 20179.039.099.039.099.09197
Aug 18, 20179.349.349.349.349.34-
Aug 17, 20179.349.349.349.349.34-
Aug 16, 20179.349.349.349.349.34-
Aug 15, 20179.349.349.349.349.34-
Aug 14, 20179.349.349.349.349.34-
Aug 11, 20179.349.349.349.349.34-
Aug 10, 20179.349.349.349.349.34147
Aug 09, 20178.908.908.908.908.90100
Aug 08, 20178.908.908.908.908.90-
Aug 07, 20178.908.908.908.908.90-
Aug 04, 20178.908.908.908.908.90-
Aug 03, 20178.908.908.908.908.90-
Aug 02, 20178.908.908.908.908.90790
Aug 01, 20178.778.778.778.778.7751
Jul 31, 20178.908.908.908.908.90-
Jul 28, 20178.908.908.908.908.90250
Jul 27, 20179.109.109.109.109.10-
Jul 26, 20179.109.109.109.109.10-
Jul 25, 20179.109.109.109.109.10-
Jul 24, 20179.109.109.109.109.10320
Jul 21, 20179.109.109.109.109.10210
Jul 20, 20179.269.269.269.269.26100
Jul 19, 20179.109.109.109.109.10-
Jul 18, 20179.109.109.109.109.1050
Jul 17, 20179.059.059.059.059.05130
Jul 14, 201711.8711.8711.8711.8711.871,500
Jul 13, 20179.189.189.189.189.18100
Jul 12, 20179.149.189.149.189.18350
Jul 11, 20179.259.259.259.259.25247
Jul 10, 20179.809.809.809.809.80191
Jul 07, 20179.809.809.809.809.80-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...