Triodos Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	28.49	28.75	28.30	28.50	28.50	-0.19%	4,128
Mar 25, 2026	28.41	28.80	28.41	28.56	28.56	0.02%	7,980
Mar 24, 2026	28.70	28.79	28.39	28.55	28.55	-1.06%	8,878
Mar 23, 2026	28.17	28.99	27.94	28.86	28.86	1.10%	24,897
Mar 20, 2026	28.60	28.90	28.43	28.54	28.54	-0.95%	9,123
Mar 19, 2026	29.00	29.08	28.75	28.82	28.82	-0.91%	16,090
Mar 18, 2026	29.00	29.36	29.00	29.08	29.08	-0.45%	8,920
Mar 17, 2026	28.42	29.21	28.42	29.21	29.21	2.49%	10,948
Mar 16, 2026	28.70	28.95	28.42	28.50	28.50	-0.52%	16,136
Mar 13, 2026	28.50	28.70	28.17	28.65	28.65	-0.02%	17,761
Mar 12, 2026	28.50	28.76	28.06	28.66	28.66	-0.57%	31,039
Mar 11, 2026	29.01	29.23	28.71	28.82	28.82	-0.81%	23,173
Mar 10, 2026	28.30	29.25	28.30	29.06	29.06	1.25%	14,941
Mar 9, 2026	28.33	28.81	28.24	28.70	28.70	-0.64%	7,854
Mar 6, 2026	28.40	28.88	28.33	28.88	28.88	0.21%	12,314
Mar 5, 2026	28.50	28.89	28.38	28.82	28.82	-0.43%	8,802
Mar 4, 2026	28.33	28.95	28.33	28.95	28.95	1.90%	9,705
Mar 3, 2026	28.80	28.80	28.34	28.41	28.41	-1.51%	13,581
Mar 2, 2026	28.56	29.00	28.56	28.84	28.84	-1.33%	5,387
Feb 27, 2026	29.01	29.23	29.00	29.23	29.23	-	7,002
Feb 26, 2026	29.03	29.24	29.00	29.23	29.23	0.27%	6,759
Feb 25, 2026	29.13	29.40	29.03	29.15	29.15	-0.88%	6,081
Feb 24, 2026	29.35	29.49	29.25	29.41	29.41	-0.31%	4,650
Feb 23, 2026	29.00	29.50	28.95	29.50	29.50	1.90%	9,317
Feb 20, 2026	28.95	29.16	28.95	28.95	28.95	-0.17%	4,969
Feb 19, 2026	29.00	29.17	28.90	29.00	29.00	-	7,336
Feb 18, 2026	28.86	29.20	28.86	29.00	29.00	-0.31%	5,651
Feb 17, 2026	28.85	29.18	28.85	29.09	29.09	0.83%	4,928
Feb 16, 2026	29.00	29.30	28.85	28.85	28.85	-0.03%	5,861
Feb 13, 2026	29.03	29.20	28.78	28.86	28.86	-0.55%	5,054
Feb 12, 2026	29.01	29.29	28.98	29.02	29.02	-0.10%	8,954
Feb 11, 2026	29.30	29.50	29.05	29.05	29.05	-1.53%	11,348
Feb 10, 2026	29.00	29.80	29.00	29.50	29.50	1.03%	11,797
Feb 9, 2026	29.25	29.43	28.93	29.20	29.20	-0.17%	14,402
Feb 6, 2026	29.22	29.50	29.00	29.25	29.25	0.34%	16,669
Feb 5, 2026	29.00	29.20	28.87	29.15	29.15	-0.29%	10,653
Feb 4, 2026	28.77	29.33	28.77	29.24	29.24	1.76%	5,971
Feb 3, 2026	28.97	29.10	28.70	28.73	28.73	-0.78%	10,111
Feb 2, 2026	28.90	29.06	28.63	28.96	28.96	-0.50%	12,337
Jan 30, 2026	29.40	29.49	29.10	29.10	29.10	-1.24%	14,374
Jan 29, 2026	29.50	29.63	29.35	29.47	29.47	-0.12%	11,427
Jan 28, 2026	29.68	29.68	29.50	29.50	29.50	-1.06%	9,045
Jan 27, 2026	30.15	30.25	29.50	29.82	29.82	-1.16%	44,475
Jan 26, 2026	30.00	30.39	30.00	30.17	30.17	-0.36%	21,649
Jan 23, 2026	30.20	30.50	30.02	30.28	30.28	-0.74%	12,078
Jan 22, 2026	30.10	30.63	30.10	30.50	30.50	1.33%	13,086
Jan 21, 2026	29.85	30.10	29.52	30.10	30.10	0.82%	22,466
Jan 20, 2026	29.58	29.90	29.58	29.86	29.86	-0.45%	5,253
Jan 19, 2026	29.54	29.99	29.54	29.99	29.99	0.67%	13,540
Jan 16, 2026	29.89	30.00	29.75	29.79	29.79	-0.70%	10,480