Triodos Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 26, 2026	32.90	34.00	32.60	33.90	33.90	4.95%	69,117
Aug 25, 2026	32.65	33.10	32.30	32.30	32.30	-1.07%	15,145
Aug 24, 2026	32.55	32.95	32.25	32.65	32.65	-0.15%	23,285
Aug 21, 2026	33.20	33.45	32.70	32.70	32.70	-1.51%	19,685
Aug 20, 2026	33.55	33.65	33.20	33.20	33.20	-0.60%	16,497
Aug 19, 2026	34.35	34.90	33.40	33.40	33.40	-3.19%	30,503
Aug 18, 2026	34.65	35.50	34.30	34.50	34.50	-1.99%	41,786
Aug 17, 2026	35.00	36.45	34.55	35.20	35.20	0.43%	64,984
Aug 14, 2026	34.40	36.25	34.40	36.10	35.05	4.03%	96,786
Aug 13, 2026	32.50	34.70	32.30	34.70	33.69	9.46%	132,083
Aug 12, 2026	30.60	31.70	30.60	31.70	30.78	2.92%	44,480
Aug 11, 2026	31.25	31.30	30.60	30.80	29.90	-0.65%	19,432
Aug 10, 2026	30.55	31.40	30.55	31.00	30.10	1.31%	36,133
Aug 7, 2026	30.75	30.80	30.35	30.60	29.71	-0.16%	19,780
Aug 6, 2026	30.40	30.85	30.40	30.65	29.76	-	16,944
Aug 5, 2026	30.25	30.80	30.25	30.65	29.76	0.99%	21,681
Aug 4, 2026	30.00	30.65	29.95	30.35	29.47	1.51%	31,672
Aug 3, 2026	29.25	29.90	29.25	29.90	29.03	0.50%	32,165
Jul 31, 2026	30.00	30.05	29.40	29.75	28.88	-1.16%	25,223
Jul 30, 2026	27.90	30.50	27.90	30.10	29.22	7.89%	78,440
Jul 29, 2026	27.85	28.25	27.85	27.90	27.09	0.18%	23,115
Jul 28, 2026	27.85	28.40	27.85	27.85	27.04	-0.54%	21,694
Jul 27, 2026	27.50	28.00	27.40	28.00	27.19	1.82%	32,393
Jul 24, 2026	27.75	27.95	27.50	27.50	26.70	-1.43%	8,567
Jul 23, 2026	27.80	28.00	27.65	27.90	27.09	-0.18%	13,036
Jul 22, 2026	27.40	27.95	27.10	27.95	27.14	2.01%	16,117
Jul 21, 2026	27.50	27.65	27.15	27.40	26.60	-0.90%	4,978
Jul 20, 2026	27.60	27.95	27.55	27.65	26.85	-0.36%	13,099
Jul 17, 2026	27.30	27.75	27.30	27.75	26.94	0.36%	14,687
Jul 16, 2026	27.25	27.65	27.15	27.65	26.85	0.18%	9,464
Jul 15, 2026	27.15	27.60	27.15	27.60	26.80	1.10%	13,731
Jul 14, 2026	27.10	27.30	27.00	27.30	26.51	0.18%	5,173
Jul 13, 2026	26.80	27.25	26.80	27.25	26.46	0.93%	24,235
Jul 10, 2026	26.90	27.15	26.75	27.00	26.21	0.37%	19,256
Jul 9, 2026	27.00	27.00	26.80	26.90	26.12	-	6,374
Jul 8, 2026	27.00	27.15	26.90	26.90	26.12	-0.74%	6,526
Jul 7, 2026	27.00	27.60	27.00	27.10	26.31	-1.45%	10,789
Jul 6, 2026	26.85	27.50	26.85	27.50	26.70	1.85%	18,822
Jul 3, 2026	26.70	27.00	26.65	27.00	26.21	0.75%	14,390
Jul 2, 2026	26.70	27.00	26.50	26.80	26.02	-	11,884
Jul 1, 2026	26.45	26.80	26.30	26.80	26.02	1.32%	13,071
Jun 30, 2026	26.50	26.55	26.35	26.45	25.68	-0.19%	18,185
Jun 29, 2026	26.75	26.85	26.50	26.50	25.73	-1.12%	22,907