Triodos Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	34.40	36.25	34.40	36.10	36.10	4.03%	96,786
Aug 13, 2026	32.50	34.70	32.30	34.70	34.70	9.46%	132,083
Aug 12, 2026	30.60	31.70	30.60	31.70	31.70	2.92%	44,480
Aug 11, 2026	31.25	31.30	30.60	30.80	30.80	-0.65%	19,432
Aug 10, 2026	30.55	31.40	30.55	31.00	31.00	1.31%	36,133
Aug 7, 2026	30.75	30.80	30.35	30.60	30.60	-0.16%	19,780
Aug 6, 2026	30.40	30.85	30.40	30.65	30.65	-	16,944
Aug 5, 2026	30.25	30.80	30.25	30.65	30.65	0.99%	21,681
Aug 4, 2026	30.00	30.65	29.95	30.35	30.35	1.51%	31,672
Aug 3, 2026	29.25	29.90	29.25	29.90	29.90	0.50%	32,165
Jul 31, 2026	30.00	30.05	29.40	29.75	29.75	-1.16%	25,223
Jul 30, 2026	27.90	30.50	27.90	30.10	30.10	7.89%	78,440
Jul 29, 2026	27.85	28.25	27.85	27.90	27.90	0.18%	23,115
Jul 28, 2026	27.85	28.40	27.85	27.85	27.85	-0.54%	21,694
Jul 27, 2026	27.50	28.00	27.40	28.00	28.00	1.82%	32,393
Jul 24, 2026	27.75	27.95	27.50	27.50	27.50	-1.43%	8,567
Jul 23, 2026	27.80	28.00	27.65	27.90	27.90	-0.18%	13,036
Jul 22, 2026	27.40	27.95	27.10	27.95	27.95	2.01%	16,117
Jul 21, 2026	27.50	27.65	27.15	27.40	27.40	-0.90%	4,978
Jul 20, 2026	27.60	27.95	27.55	27.65	27.65	-0.36%	13,099
Jul 17, 2026	27.30	27.75	27.30	27.75	27.75	0.36%	14,687
Jul 16, 2026	27.25	27.65	27.15	27.65	27.65	0.18%	9,464
Jul 15, 2026	27.15	27.60	27.15	27.60	27.60	1.10%	13,731
Jul 14, 2026	27.10	27.30	27.00	27.30	27.30	0.18%	5,173
Jul 13, 2026	26.80	27.25	26.80	27.25	27.25	0.93%	24,235
Jul 10, 2026	26.90	27.15	26.75	27.00	27.00	0.37%	19,256
Jul 9, 2026	27.00	27.00	26.80	26.90	26.90	-	6,374
Jul 8, 2026	27.00	27.15	26.90	26.90	26.90	-0.74%	6,526
Jul 7, 2026	27.00	27.60	27.00	27.10	27.10	-1.45%	10,789
Jul 6, 2026	26.85	27.50	26.85	27.50	27.50	1.85%	18,822
Jul 3, 2026	26.70	27.00	26.65	27.00	27.00	0.75%	14,390
Jul 2, 2026	26.70	27.00	26.50	26.80	26.80	-	11,884
Jul 1, 2026	26.45	26.80	26.30	26.80	26.80	1.32%	13,071
Jun 30, 2026	26.50	26.55	26.35	26.45	26.45	-0.19%	18,185
Jun 29, 2026	26.75	26.85	26.50	26.50	26.50	-1.12%	22,907
Jun 26, 2026	26.90	27.00	26.80	26.80	26.80	-0.74%	14,541
Jun 25, 2026	27.00	27.10	26.95	27.00	27.00	-0.18%	7,196
Jun 24, 2026	27.00	27.20	26.90	27.05	27.05	-0.37%	16,582
Jun 23, 2026	27.00	27.20	27.00	27.15	27.15	-0.73%	11,521
Jun 22, 2026	27.00	27.50	26.95	27.35	27.35	-1.44%	41,500
Jun 19, 2026	27.60	28.05	27.50	27.75	27.75	0.54%	11,713
Jun 18, 2026	28.05	28.15	27.45	27.60	27.60	-1.60%	20,940
Jun 17, 2026	27.90	28.35	27.90	28.05	28.05	0.54%	20,006
Jun 16, 2026	28.10	28.25	27.90	27.90	27.90	-0.71%	15,629
Jun 15, 2026	28.30	28.35	28.00	28.10	28.10	-0.53%	17,494
Jun 12, 2026	27.90	28.25	27.90	28.25	28.25	0.53%	10,574
Jun 11, 2026	28.00	28.20	27.85	28.10	28.10	0.18%	8,422
Jun 10, 2026	28.55	28.60	28.05	28.05	28.05	-1.58%	6,141
Jun 9, 2026	28.50	28.60	28.50	28.50	28.50	-0.35%	6,497
Jun 8, 2026	28.60	28.75	28.50	28.60	28.60	-0.52%	6,842