Triodos Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	34.40	35.95	34.40	35.75	35.75	3.77%	9,862
Nov 3, 2026	34.00	35.05	34.00	34.45	34.45	0.15%	12,395
Nov 2, 2026	34.05	34.60	34.05	34.40	34.40	-	12,476
Oct 30, 2026	34.15	34.70	34.15	34.40	34.40	-0.29%	8,403
Oct 29, 2026	34.05	34.80	34.05	34.50	34.50	0.58%	2,840
Oct 28, 2026	34.40	34.90	34.20	34.30	34.30	-0.87%	9,451
Oct 27, 2026	34.20	34.95	34.00	34.60	34.60	0.58%	15,636
Oct 26, 2026	34.00	34.70	33.50	34.40	34.40	1.18%	25,948
Oct 23, 2026	34.30	34.55	33.85	34.00	34.00	-0.87%	12,657
Oct 22, 2026	34.65	34.75	33.95	34.30	34.30	-2.14%	15,246
Oct 21, 2026	35.05	35.75	34.80	35.05	35.05	-	7,468
Oct 20, 2026	34.90	35.70	34.85	35.05	35.05	0.43%	20,491
Oct 19, 2026	35.00	35.25	34.85	34.90	34.90	-1.69%	17,481
Oct 16, 2026	35.25	35.70	34.95	35.50	35.50	1.14%	20,484
Oct 15, 2026	35.25	35.50	34.85	35.10	35.10	-1.40%	15,801
Oct 14, 2026	35.80	35.90	35.15	35.60	35.60	-0.84%	17,801
Oct 13, 2026	35.25	36.15	35.25	35.90	35.90	0.56%	13,019
Oct 12, 2026	35.30	36.25	35.30	35.70	35.70	0.56%	10,723
Oct 9, 2026	35.40	36.00	35.40	35.50	35.50	-0.42%	11,591
Oct 8, 2026	36.00	36.25	35.50	35.65	35.65	-1.66%	14,560
Oct 7, 2026	36.30	36.75	35.90	36.25	36.25	-2.03%	21,764
Oct 6, 2026	37.05	37.75	36.95	37.00	37.00	-	7,290
Oct 5, 2026	37.05	37.40	36.40	37.00	37.00	0.27%	7,748
Oct 2, 2026	37.00	37.25	36.30	36.90	36.90	-0.14%	8,564
Oct 1, 2026	37.80	37.80	36.80	36.95	36.95	-2.76%	16,812
Sep 30, 2026	38.90	39.00	38.00	38.00	38.00	-1.68%	13,273
Sep 29, 2026	38.00	38.95	38.00	38.65	38.65	1.71%	10,103
Sep 28, 2026	38.00	39.00	38.00	38.00	38.00	-1.17%	8,764
Sep 25, 2026	38.25	39.00	38.25	38.45	38.45	0.39%	7,157
Sep 24, 2026	38.80	38.80	38.00	38.30	38.30	-1.29%	11,746
Sep 23, 2026	39.20	39.55	38.40	38.80	38.80	-0.64%	19,896
Sep 22, 2026	39.85	39.90	39.00	39.05	39.05	-2.62%	12,469
Sep 21, 2026	39.15	40.35	38.75	40.10	40.10	2.43%	28,157
Sep 18, 2026	39.40	39.70	39.00	39.15	39.15	-0.63%	18,317
Sep 17, 2026	39.60	39.95	39.10	39.40	39.40	-	10,476
Sep 16, 2026	39.55	39.85	39.35	39.40	39.40	-0.88%	11,806
Sep 15, 2026	39.50	39.90	38.90	39.75	39.75	-0.50%	18,901
Sep 14, 2026	39.15	40.00	38.05	39.95	39.95	-0.12%	47,584
Sep 11, 2026	39.50	40.35	39.50	40.00	40.00	1.39%	27,418
Sep 10, 2026	39.35	39.70	38.55	39.45	39.45	0.51%	18,334
Sep 9, 2026	39.95	39.95	38.60	39.25	39.25	-2.73%	41,767
Sep 8, 2026	41.55	42.15	39.30	40.35	40.35	-1.82%	43,279
Sep 7, 2026	39.20	41.10	39.20	41.10	41.10	4.71%	83,919
Sep 4, 2026	37.60	39.40	37.55	39.25	39.25	3.56%	48,871
Sep 3, 2026	36.70	38.40	36.30	37.90	37.90	3.27%	57,139
Sep 2, 2026	35.50	36.85	35.45	36.70	36.70	2.66%	28,834
Sep 1, 2026	35.20	36.20	35.20	35.75	35.75	0.85%	23,864
Aug 31, 2026	35.50	35.95	35.45	35.45	35.45	-0.98%	21,532
Aug 28, 2026	34.70	35.80	34.60	35.80	35.80	3.02%	28,534
Aug 27, 2026	33.55	35.00	33.50	34.75	34.75	2.51%	36,709