TrilogiQ S.A. | Small-cap | Industrials

TrilogiQ S.A Historical Price Chart

TrilogiQ S.A Historical Price Data

DateCloseChange %OpenHighLowVolume
Oct 7, 2025€5.30-0.93%€5.30€5.30€5.301.4K
Oct 6, 2025€5.35-1.83%€5.35€5.35€5.35500
Oct 3, 2025€5.45+0.93%€5.30€5.45€5.30448
Oct 2, 2025€5.40-1.82%€5.40€5.40€5.404
Oct 1, 2025€5.50+2.80%€5.50€5.50€5.50740
Sep 30, 2025€5.350.00%€5.35€5.35€5.35N/A
Sep 29, 2025€5.350.00%€5.35€5.35€5.35300
Sep 26, 2025€5.35-0.93%€5.35€5.35€5.35370
Sep 25, 2025€5.400.00%€5.40€5.40€5.4010
Sep 24, 2025€5.400.00%€5.40€5.40€5.4020
Sep 23, 2025€5.400.00%€5.40€5.40€5.40N/A
Sep 22, 2025€5.400.00%€5.40€5.40€5.40N/A
Sep 19, 2025€5.40+0.93%€5.40€5.40€5.40739
Sep 18, 2025€5.350.00%€5.35€5.35€5.3525
Sep 17, 2025€5.35+0.94%€5.35€5.35€5.35340
Sep 16, 2025€5.30-3.64%€5.30€5.30€5.30170
Sep 15, 2025€5.50+0.92%€5.50€5.50€5.50238
Sep 12, 2025€5.450.00%€5.45€5.45€5.45158
Sep 11, 2025€5.45+0.93%€5.45€5.45€5.45327
Sep 10, 2025€5.400.00%€5.40€5.40€5.40N/A
Sep 9, 2025€5.400.00%€5.40€5.40€5.40N/A
Sep 8, 2025€5.40-1.82%€5.40€5.40€5.4072
Sep 5, 2025€5.50+1.85%€5.50€5.50€5.501
Sep 4, 2025€5.400.00%€5.40€5.40€5.40672
Sep 3, 2025€5.40-1.82%€5.40€5.40€5.40815
Sep 2, 2025€5.500.00%€5.50€5.50€5.501.1K
Sep 1, 2025€5.500.00%€5.50€5.50€5.504.4K
Aug 29, 2025€5.50-1.79%€5.50€5.50€5.503.3K
Aug 28, 2025€5.60+1.82%€5.60€5.60€5.601.7K
Aug 27, 2025€5.500.00%€5.50€5.50€5.502.6K
Aug 26, 2025€5.50-1.79%€5.50€5.50€5.50548
Aug 25, 2025€5.60-0.88%€5.55€5.60€5.551.3K
Aug 22, 2025€5.65+0.89%€5.60€5.65€5.601.5K
Aug 21, 2025€5.60-1.75%€5.60€5.60€5.601.2K
Aug 20, 2025€5.700.00%€5.70€5.70€5.70N/A
Aug 19, 2025€5.70-1.72%€5.70€5.70€5.701.1K
Aug 18, 2025€5.800.00%€5.80€5.80€5.80528
Aug 15, 2025€5.80+7.41%€5.60€5.80€5.601.1K
Aug 14, 2025€5.40-0.92%€5.40€5.40€5.401.2K
Aug 13, 2025€5.45+2.83%€5.45€5.45€5.452
Aug 12, 2025€5.30-0.93%€5.30€5.30€5.302.1K
Aug 11, 2025€5.35+0.94%€5.30€5.35€5.30250
Aug 8, 2025€5.30-2.75%€5.30€5.30€5.30150
Aug 7, 2025€5.450.00%€5.45€5.45€5.45N/A
Aug 6, 2025€5.45+2.83%€5.45€5.45€5.452
Aug 5, 2025€5.30-1.85%€5.45€5.45€5.301.4K
Aug 4, 2025€5.400.00%€5.30€5.40€5.301.1K
Aug 1, 2025€5.40-2.70%€5.50€5.50€5.402.1K
Jul 31, 2025€5.55-1.77%€5.55€5.55€5.55379
Jul 30, 2025€5.650.00%€5.65€5.65€5.65101
Jul 29, 2025€5.65-0.88%€5.80€5.80€5.65913
Jul 28, 2025€5.70-1.72%€5.70€5.70€5.701.3K
Jul 25, 2025€5.80-2.52%€5.85€5.85€5.801.7K
Jul 24, 2025€5.95-4.80%€6.05€6.05€5.953.3K
Jul 23, 2025€6.25+3.31%€6.25€6.25€6.251.0K
Jul 22, 2025€6.050.00%€6.05€6.05€6.05201
Jul 21, 2025€6.05-3.20%€6.25€6.25€6.051.1K
Jul 18, 2025€6.250.00%€6.25€6.25€6.25103
Jul 17, 2025€6.250.00%€6.25€6.25€6.25N/A
Jul 16, 2025€6.250.00%€6.25€6.25€6.25N/A
DateCloseChange %OpenHighLowVolume
Oct 6, 2025€5.35-1.83%€5.35€5.35€5.35500
Sep 29, 2025€5.45+1.87%€5.35€5.50€5.301.5K
Sep 22, 2025€5.35-0.93%€5.40€5.40€5.35400
Sep 15, 2025€5.40-0.92%€5.50€5.50€5.301.5K
Sep 8, 2025€5.45-0.91%€5.40€5.45€5.40557
Sep 1, 2025€5.500.00%€5.50€5.50€5.407.1K
Aug 25, 2025€5.50-2.65%€5.55€5.60€5.509.5K
Aug 18, 2025€5.65-2.59%€5.80€5.80€5.604.4K
Aug 11, 2025€5.80+9.43%€5.30€5.80€5.304.7K
Aug 4, 2025€5.30-1.85%€5.30€5.45€5.302.6K
Jul 28, 2025€5.40-6.90%€5.70€5.80€5.404.8K
Jul 21, 2025€5.80-7.20%€6.25€6.25€5.807.3K
Jul 14, 2025€6.250.00%€6.25€6.25€6.25103
Jul 7, 2025€6.25+1.63%€6.10€6.30€6.051.2K
Jun 30, 2025€6.15-4.65%€6.45€6.45€6.05712
Jun 23, 2025€6.45+5.74%€6.10€6.45€6.10779
Jun 16, 2025€6.10+3.39%€5.90€6.10€5.802.9K
Jun 9, 2025€5.900.00%€5.70€6.00€5.701.5K
Jun 2, 2025€5.90+1.72%€6.00€6.40€5.90717
May 26, 2025€5.80+0.87%€5.75€5.80€5.703.6K
May 19, 2025€5.75+1.77%€5.70€5.75€5.703.9K
May 12, 2025€5.65-0.88%€5.70€5.70€5.65257
May 5, 2025€5.700.00%€5.70€5.70€5.7010
Apr 28, 2025€5.70-0.87%€5.75€5.75€5.201.0K
Apr 21, 2025€5.75-2.54%€5.90€5.90€5.751.1K
Apr 14, 2025€5.900.00%€5.90€5.90€5.9027
Apr 7, 2025€5.90+1.72%€5.45€5.90€5.453.1K
Mar 31, 2025€5.80-4.13%€6.05€6.05€5.802.9K
Mar 24, 2025€6.05-3.97%€6.00€6.25€6.00203
Mar 17, 2025€6.30+5.88%€5.95€6.30€5.951.7K
Mar 10, 2025€5.95+0.85%€5.90€6.00€5.902.3K
Mar 3, 2025€5.90-6.35%€6.30€6.30€5.851.5K
Feb 24, 2025€6.30+1.61%€6.50€6.50€6.202.1K
Feb 17, 2025€6.20-6.06%€6.60€6.60€6.20270
Feb 10, 2025€6.60+1.54%€6.50€6.60€6.505.7K
Feb 3, 2025€6.50+9.24%€6.15€6.50€6.1514.3K
Jan 27, 2025€5.95-2.46%€6.10€6.10€5.853.3K
Jan 20, 2025€6.10+2.52%€6.00€6.30€6.006.7K
Jan 13, 2025€5.95-2.46%€5.90€6.00€5.653.9K
Jan 6, 2025€6.10+6.09%€5.90€6.10€5.903.0K
Dec 30, 2024€5.75+0.88%€5.70€5.90€5.702.0K
Dec 23, 2024€5.70-1.72%€5.75€5.85€5.701.0K
Dec 16, 2024€5.80-1.69%€5.80€5.90€5.801.9K
Dec 9, 2024€5.90-1.67%€5.85€5.90€5.851.2K
Dec 2, 2024€6.000.00%€5.80€6.10€5.802.6K
Nov 25, 2024€6.00+2.56%€5.85€6.00€5.85453
Nov 18, 2024€5.85-4.10%€6.00€6.05€5.404.2K
Nov 11, 2024€6.10+1.67%€5.80€6.10€5.606.9K
Nov 4, 2024€6.00+0.84%€5.95€6.00€5.90273
Oct 28, 2024€5.95-0.83%€5.90€6.00€5.901.7K
Oct 21, 2024€6.00+0.84%€5.95€6.00€5.90870
Oct 14, 2024€5.95-0.83%€6.00€6.00€5.9523
Oct 7, 2024€6.000.00%€6.00€6.00€5.95290
Sep 30, 2024€6.000.00%€6.00€6.10€5.901.8K
Sep 23, 2024€6.00-2.44%€6.10€6.10€5.90602
Sep 16, 2024€6.15+1.65%€6.15€6.15€5.95125
Sep 9, 2024€6.05-2.42%€6.15€6.15€5.90432
Sep 2, 2024€6.20-0.80%€6.30€6.30€6.20131
Aug 26, 2024€6.25+7.76%€5.90€6.25€5.903.8K
Aug 19, 2024€5.80-3.33%€5.85€5.95€5.801.7K
DateCloseChange %OpenHighLowVolume
Oct 1, 2025€5.350.00%€5.50€5.50€5.301.7K
Sep 1, 2025€5.35-2.73%€5.50€5.50€5.309.8K
Aug 1, 2025€5.50-0.90%€5.50€5.80€5.3023.2K
Jul 1, 2025€5.55-13.95%€6.05€6.30€5.5512.0K
Jun 1, 2025€6.45+11.21%€6.00€6.45€5.705.9K
May 1, 2025€5.80+2.65%€5.65€5.80€5.658.3K
Apr 1, 2025€5.65-6.61%€6.00€6.05€5.207.1K
Mar 1, 2025€6.05-3.97%€6.30€6.30€5.856.1K
Feb 1, 2025€6.30+5.88%€6.15€6.60€6.1522.3K
Jan 1, 2025€5.95+4.39%€5.70€6.30€5.6517.2K
Dec 1, 2024€5.70-5.00%€5.80€6.10€5.708.3K
Nov 1, 2024€6.00+1.69%€5.95€6.10€5.4013.0K
Oct 1, 2024€5.90-2.48%€6.10€6.10€5.903.4K
Sep 1, 2024€6.05-3.20%€6.30€6.30€5.901.5K
Aug 1, 2024€6.25+2.46%€6.30€6.30€5.6511.3K
Jul 1, 2024€6.10+12.96%€5.45€6.75€5.4535.9K
Jun 1, 2024€5.40-5.26%€5.90€6.20€5.2513.1K
May 1, 2024€5.70+6.54%€5.50€5.90€5.2018.5K
Apr 1, 2024€5.35+5.94%€5.15€5.50€5.1018.0K
Mar 1, 2024€5.05-3.81%€5.25€5.40€5.054.9K
Feb 1, 2024€5.250.00%€5.15€5.25€5.005.7K
Jan 1, 2024€5.25+14.13%€4.64€5.25€4.6033.1K
Dec 1, 2023€4.60-6.88%€4.98€5.00€4.6013.0K
Nov 1, 2023€4.94+5.11%€4.70€4.96€4.4215.7K
Oct 1, 2023€4.70-24.80%€6.25€6.25€4.7020.9K
Sep 1, 2023€6.25+5.93%€5.90€6.45€5.7018.4K
Aug 1, 2023€5.90+18.00%€4.90€6.20€4.907.1K
Jul 1, 2023€5.00-1.96%€5.10€5.20€4.807.5K
Jun 1, 2023€5.10+13.84%€4.48€5.10€4.448.8K
May 1, 2023€4.48+6.16%€4.68€4.68€4.241.4K
Apr 1, 2023€4.22-0.94%€4.50€4.50€4.2210.4K
Mar 1, 2023€4.26-3.18%€4.40€4.68€4.227.1K
Feb 1, 2023€4.40-16.19%€5.25€5.25€4.4015.2K
Jan 1, 2023€5.25+11.70%€4.70€5.45€4.7010.7K
Dec 1, 2022€4.70+4.44%€4.60€4.70€4.328.9K
Nov 1, 2022€4.50+7.66%€4.40€4.50€4.209.4K
Oct 1, 2022€4.180.00%€4.18€4.22€3.8426.6K
Sep 1, 2022€4.18-8.33%€4.56€4.80€4.002.6K
Aug 1, 2022€4.56-17.09%€5.30€5.50€4.5414.5K
Jul 1, 2022€5.50+1.85%€5.40€5.90€5.357.1K
Jun 1, 2022€5.40-3.57%€5.60€5.95€5.356.5K
May 1, 2022€5.60-6.67%€6.00€6.00€5.102.6K
Apr 1, 2022€6.00+3.45%€5.90€6.10€5.606.9K
Mar 1, 2022€5.80-4.13%€6.45€7.00€5.6012.7K
Feb 1, 2022€6.05-4.72%€6.35€7.20€6.008.4K
Jan 1, 2022€6.35-9.29%€6.80€7.35€5.9015.8K
Dec 1, 2021€7.00+6.06%€6.60€7.00€6.2514.2K
Nov 1, 2021€6.60-7.04%€7.05€7.05€6.6013.6K
Oct 1, 2021€7.10-2.07%€7.20€7.60€6.9518.2K
Sep 1, 2021€7.25-0.68%€7.75€7.75€7.2011.1K
Aug 1, 2021€7.30+8.96%€6.75€7.85€6.7528.4K
Jul 1, 2021€6.70+11.67%€6.00€7.10€5.9034.5K
Jun 1, 2021€6.00+3.45%€5.80€6.20€5.7516.0K
May 1, 2021€5.80-8.66%€6.35€6.35€5.8011.0K
Apr 1, 2021€6.35+4.96%€6.25€6.60€6.10115.5K
Mar 1, 2021€6.05-6.92%€6.20€6.55€6.0031.6K
Feb 1, 2021€6.50+4.84%€6.90€7.20€6.3029.9K
Jan 1, 2021€6.20+33.05%€4.70€7.00€4.7071.1K
Dec 1, 2020€4.66-2.92%€4.80€4.94€4.506.4K
Nov 1, 2020€4.80+20.00%€4.06€4.80€4.007.1K
DateCloseChange %OpenHighLowVolume
2025€5.35-6.14%€5.70€6.60€5.20113.8K
2024€5.70+23.91%€4.64€6.75€4.60166.7K
2023€4.60-2.13%€4.70€6.45€4.22136.1K
2022€4.70-32.86%€6.80€7.35€3.84122.1K
2021€7.00+50.21%€4.70€7.85€4.70395.0K
2020€4.66+7.37%€4.34€5.30€2.90114.7K
2019€4.34+2.84%€4.22€4.84€2.90577.1K
2018€4.22-57.76%€9.99€10.00€4.12139.3K
2017€9.99+10.39%€9.30€11.87€8.7737.9K
2016€9.05-35.36%€14.30€14.97€7.9346.2K
2015€14.00+2.49%€13.66€16.00€13.3565.1K
2014€13.66-33.85%€20.65€22.30€13.1788.9K
2013€20.65+40.48%€14.70€21.86€14.20257.1K
2012€14.70+14.75%€13.20€16.00€12.47291.7K
2011€12.81-15.00%€15.08€20.38€12.05392.0K
2010€15.07+25.69%€11.99€16.80€10.45320.1K
2009€11.99+84.18%€6.51€12.50€6.0574.4K
2008€6.51-68.70%€20.80€20.80€6.30140.7K
2007€20.80-22.96%€27.00€27.43€15.90227.0K
2006€27.000.00%€26.20€28.25€25.10119.3K

How TrilogiQ S.A Performed Against the Market

Stock (...): Loading...
Market (...): Loading...

TrilogiQ S.A Stock Price Returns VS Peers By Period

Comparative Returns (%)

Peer returns comparison table
Color indicatorStock1Y3Y5Y10Y15Y20Y
TrilogiQ S.A-10.83%37.18%27.99%-62.59%-59.93%-59.93%
Exacompta13.48%39.13%66.67%102.79%158.06%158.06%
GEA Group AG8.55%3.13%-25.00%8.67%24.72%24.72%
Fiducial Office-5.00%-5.00%-5.67%-3.27%-5.84%-5.84%
Media 6 S.A-14.29%-2.17%18.42%39.75%66.67%66.67%
Aures Technologies69.19%12.59%12.59%12.59%12.59%12.59%
CAC 40 | Market7.16%37.75%63.37%71.90%114.75%78.45%

Calculate Your TrilogiQ S.A Investment Returns

Long-Term Investment Performance Analysis

TrilogiQ S.A stock price in Sep 2015 was €14.06, A €1,000.00 lump sum investment in TrilogiQ S.A made 10 years ago would be worth approximately €376.96 today, representing a negative return of -62.30%. This translates to an annualized return (CAGR) of -9.27%.

10 Years Investment Scenario (Sep 2015 - Oct 2025)

Initial Investment €1,000.00
Current Value €376.96
Total Return -62.30%
Annual Return (CAGR) -9.27%
Shares Owned 71.1

Investment Breakdown

Investment Composition
Value Comparison

Customize Your Investment Scenario

Adjust the parameters below to see how different investment amounts and timeframes would have performed.

Leave empty to calculate returns until the most recent trading day
Assumes dividends are used to purchase additional shares

Disclaimer: This calculator is for informational purposes only and does not consider taxes, fees, or other costs associated with investing. Past performance does not guarantee future results.

Frequently Asked Questions

Over the last 12 months, TrilogiQ S.A has delivered a total return of -10.8%.

  • 52-Week High reached EUR6.60 on February 21, 2025.
  • 52-Week Low touched EUR5.20 on April 29, 2025.
  • Current Price trading at EUR5.30 as of October 8, 2025.

Over the past 5 years, investing EUR10,000.00 in TrilogiQ S.A (altri) would have grown to approximately EUR12,799.00 as of October 8, 2025, representing a total return of 28.0%.

This represents a compound annual growth rate (CAGR) of 5.1% over the 5-year period.

TrilogiQ S.A (altri) has delivered an annualized return of -9.4% over the past 10 years.

To illustrate: EUR10,000.00 invested in TrilogiQ S.A would have grown to EUR3,741.00 over this 10-year period.

This performance should be compared against other companies in the Industrials sector to understand relative performance.

TrilogiQ S.A (altri) has achieved its strongest performance over the 3 years period, delivering a total return of 37.2%.

TrilogiQ S.A (altri) shows the following performance across different time periods:

Positive Returns: 3 years (+37.2%), 5 years (+28.0%)

Negative Returns: 12 months (-10.8%), 10 years (-62.6%)

This represents moderate consistency in delivering positive returns across different time horizons.

For more common questions about our data, please visit our About Data page.

Data is provided for informational purposes only. Devyara does not guarantee the accuracy of the data displayed.