Triodos Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 15, 2026	28.20	28.40	28.10	28.25	28.25	-0.70%	8,834
May 14, 2026	28.30	28.50	28.10	28.45	28.45	0.53%	18,694
May 13, 2026	27.70	28.30	27.60	28.30	28.30	2.72%	11,209
May 12, 2026	27.55	27.70	27.50	27.55	27.55	-0.54%	5,464
May 11, 2026	27.60	27.75	27.55	27.70	27.70	-0.54%	12,920
May 8, 2026	27.85	28.00	27.75	27.85	27.85	-0.18%	4,735
May 7, 2026	28.05	28.10	27.70	27.90	27.90	-1.06%	10,186
May 6, 2026	27.85	28.35	27.85	28.20	28.20	1.44%	15,445
May 5, 2026	27.85	27.90	27.70	27.80	27.80	0.36%	7,139
May 4, 2026	28.00	28.30	27.70	27.70	27.70	-2.81%	16,400
Apr 30, 2026	27.90	28.50	27.60	28.50	28.50	3.07%	26,762
Apr 29, 2026	27.80	27.90	27.65	27.65	27.65	-0.72%	6,404
Apr 28, 2026	28.00	28.15	27.85	27.85	27.85	-0.54%	11,311
Apr 27, 2026	28.00	28.15	27.95	28.00	28.00	-	6,299
Apr 24, 2026	27.85	28.20	27.85	28.00	28.00	-	4,888
Apr 23, 2026	27.85	28.00	27.70	28.00	28.00	0.36%	13,080
Apr 22, 2026	27.75	28.00	27.75	27.90	27.90	0.72%	5,005
Apr 21, 2026	28.00	28.00	27.70	27.70	27.70	-1.07%	27,886
Apr 20, 2026	27.85	28.00	27.70	28.00	28.00	-0.18%	15,366
Apr 17, 2026	28.25	28.25	27.80	28.05	28.05	-0.36%	11,146
Apr 16, 2026	28.00	28.25	27.85	28.15	28.15	-0.35%	32,254
Apr 15, 2026	28.20	28.25	28.00	28.25	28.25	0.18%	7,755
Apr 14, 2026	28.00	28.40	28.00	28.20	28.20	0.89%	6,552
Apr 13, 2026	28.05	28.15	27.95	27.95	27.95	-1.24%	6,262
Apr 10, 2026	28.25	28.45	28.25	28.30	28.30	-0.70%	6,267
Apr 9, 2026	28.50	28.65	28.40	28.50	28.50	-	3,704
Apr 8, 2026	28.40	28.75	28.30	28.50	28.50	0.53%	23,741
Apr 7, 2026	27.95	28.75	27.95	28.35	28.35	0.53%	20,270
Apr 2, 2026	28.00	28.20	27.73	28.20	28.20	1.69%	9,892
Apr 1, 2026	27.73	28.17	27.67	27.73	27.73	0.80%	20,366
Mar 31, 2026	27.43	27.66	27.32	27.51	27.51	-	15,274
Mar 30, 2026	27.34	27.73	27.30	27.51	27.51	-1.40%	17,368
Mar 27, 2026	28.50	28.50	27.73	27.90	27.90	-2.11%	12,424
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