Trilogiq (ALTRI)
EU
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1 | 1.66666666667 | 6 | 6.2 | 5.65 | 1669 | 6.09430626 | DE |
| 4 | 0.25 | 4.2735042735 | 5.85 | 6.2 | 5.65 | 852 | 5.98683011 | DE |
| 12 | 0.2 | 3.38983050847 | 5.9 | 6.2 | 5.4 | 606 | 5.96437655 | DE |
| 26 | -0.3 | -4.6875 | 6.4 | 6.75 | 5.4 | 427 | 6.01713831 | DE |
| 52 | 1.1 | 22 | 5 | 6.75 | 5 | 600 | 5.83180296 | DE |
| 156 | -0.15 | -2.4 | 6.25 | 7.2 | 3.84 | 555 | 5.32938109 | DE |
| 260 | 1.2 | 24.4897959184 | 4.9 | 7.85 | 2.9 | 722 | 5.68238027 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737567000 | 6.3 | 0.2 | 3.28 | 6.3 | 6.3 | 6.3 | 1298 |
| 1737480600 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 0 |
| 1737394200 | 6.1 | 0.15 | 2.52 | 6 | 6.1 | 6 | 3029 |
| 1737135000 | 5.95 | -0.05 | -0.83 | 5.65 | 5.95 | 5.65 | 610 |
| 1737048600 | 6 | 0 | 0.00 | 6 | 6 | 6 | 1250 |
| 1736962200 | 6 | 0.2 | 3.45 | 6 | 6 | 6 | 616 |
| 1736875800 | 5.8 | -0.1 | -1.69 | 5.8 | 5.8 | 5.8 | 1309 |
| 1736789400 | 5.9 | -0.2 | -3.28 | 5.9 | 5.9 | 5.9 | 101 |
| 1736530200 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 0 |
| 1736443800 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 30 |
| 1736357400 | 6.1 | 0.1 | 1.67 | 6 | 6.1 | 6 | 1373 |
| 1736271000 | 6 | 0 | 0.00 | 6 | 6 | 6 | 342 |
| 1736184600 | 6 | 0.25 | 4.35 | 5.9 | 6 | 5.9 | 1230 |
| 1735925400 | 5.75 | 0.05 | 0.88 | 5.75 | 5.75 | 5.75 | 360 |
| 1735839000 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 0 |
| 1735666200 | 5.7 | -0.2 | -3.39 | 5.7 | 5.7 | 5.7 | 946 |
| 1735579800 | 5.9 | 0.2 | 3.51 | 5.7 | 5.9 | 5.7 | 675 |
| 1735320600 | 5.7 | 0 | 0.00 | 5.85 | 5.85 | 5.7 | 824 |
| 1735061400 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 0 |
| 1734975000 | 5.7 | -0.1 | -1.72 | 5.75 | 5.75 | 5.7 | 180 |
| 1734715800 | 5.8 | -0.1 | -1.69 | 5.8 | 5.8 | 5.8 | 550 |
| 1734629400 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1734543000 | 5.9 | 0.05 | 0.85 | 5.9 | 5.9 | 5.9 | 58 |
| 1734456600 | 5.85 | -0.05 | -0.85 | 5.85 | 5.85 | 5.85 | 841 |
| 1734370200 | 5.9 | 0 | 0.00 | 5.8 | 5.9 | 5.8 | 402 |
| 1734111000 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1734024600 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1733938200 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1733851800 | 5.9 | 0.05 | 0.85 | 5.9 | 5.9 | 5.9 | 629 |
| 1733765400 | 5.85 | -0.15 | -2.50 | 5.85 | 5.85 | 5.85 | 600 |
| 1733506200 | 6 | -0.1 | -1.64 | 5.9 | 6 | 5.9 | 1111 |
| 1733419800 | 6.1 | 0 | 0.00 | 5.8 | 6.1 | 5.8 | 8 |
| 1733333400 | 6.1 | 0.1 | 1.67 | 5.8 | 6.1 | 5.8 | 718 |
| 1733247000 | 6 | 0 | 0.00 | 6 | 6 | 6 | 700 |
| 1733160600 | 6 | 0 | 0.00 | 5.8 | 6 | 5.8 | 54 |
| 1732901400 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1732815000 | 6 | 0.15 | 2.56 | 6 | 6 | 6 | 9 |
| 1732728600 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 0 |
| 1732642200 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 0 |
| 1732555800 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 444 |
| 1732296600 | 5.85 | 0.1 | 1.74 | 6 | 6 | 5.85 | 145 |
| 1732210200 | 5.75 | -0.3 | -4.96 | 6.05 | 6.05 | 5.75 | 1367 |
| 1732123800 | 6.05 | 0 | 0.00 | 5.7 | 6.05 | 5.7 | 459 |
| 1732037400 | 6.05 | 0.05 | 0.83 | 5.4 | 6.05 | 5.4 | 1920 |
| 1731951000 | 6 | -0.1 | -1.64 | 6 | 6 | 6 | 280 |
| 1731691800 | 6.1 | 0.1 | 1.67 | 6 | 6.1 | 6 | 1676 |
| 1731605400 | 6 | 0.2 | 3.45 | 5.65 | 6 | 5.65 | 4091 |
| 1731519000 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1731432600 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1731346200 | 5.8 | -0.2 | -3.33 | 5.8 | 5.8 | 5.8 | 301 |
| 1731087000 | 6 | 0 | 0.00 | 6 | 6 | 6 | 83 |
| 1731000600 | 6 | 0.1 | 1.69 | 6 | 6 | 6 | 10 |
| 1730914200 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1730827800 | 5.9 | -0.05 | -0.84 | 5.9 | 5.9 | 5.9 | 180 |
| 1730741400 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 0 |
| 1730482200 | 5.95 | 0.05 | 0.85 | 5.95 | 5.95 | 5.95 | 1163 |
| 1730395800 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 40 |
| 1730309400 | 5.9 | -0.1 | -1.67 | 5.9 | 5.9 | 5.9 | 50 |
| 1730223000 | 6 | 0.1 | 1.69 | 6 | 6 | 6 | 430 |
| 1730136600 | 5.9 | -0.1 | -1.67 | 5.9 | 5.9 | 5.9 | 62 |
| 1729873800 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1729787400 | 6 | 0 | 0.00 | 6 | 6 | 6 | 696 |
| 1729701000 | 6 | 0.1 | 1.69 | 6 | 6 | 6 | 98 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
