Triodos Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 5, 2026	28.90	28.90	28.70	28.75	28.75	-0.35%	4,953
Jun 4, 2026	28.65	28.85	28.55	28.85	28.85	0.17%	5,105
Jun 3, 2026	29.10	29.10	28.80	28.80	28.80	-0.69%	6,101
Jun 2, 2026	29.00	29.20	29.00	29.00	29.00	-0.34%	6,540
Jun 1, 2026	29.20	29.30	29.10	29.10	29.10	-0.85%	14,912
May 29, 2026	28.95	29.35	28.95	29.35	29.35	0.86%	13,214
May 28, 2026	29.00	29.25	29.00	29.10	29.10	-0.34%	3,080
May 27, 2026	29.05	29.20	29.05	29.20	29.20	-	6,215
May 26, 2026	29.10	29.20	29.10	29.20	29.20	0.86%	8,146
May 25, 2026	28.90	29.20	28.90	28.95	28.95	-0.86%	12,145
May 22, 2026	28.90	29.20	28.90	29.20	29.20	1.04%	11,494
May 21, 2026	28.70	29.00	28.65	28.90	28.90	0.35%	12,706
May 20, 2026	28.50	28.80	28.40	28.80	28.80	-	11,867
May 19, 2026	28.50	29.00	28.50	28.80	28.80	1.05%	13,039
May 18, 2026	28.05	28.50	28.05	28.50	28.50	0.88%	17,018