Triodos Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 12, 2026	28.50	28.76	28.06	28.66	28.66	-0.57%	31,039
Mar 11, 2026	29.01	29.23	28.71	28.82	28.82	-0.81%	23,173
Mar 10, 2026	28.30	29.25	28.30	29.06	29.06	1.25%	14,941
Mar 9, 2026	28.33	28.81	28.24	28.70	28.70	-0.64%	7,854
Mar 6, 2026	28.40	28.88	28.33	28.88	28.88	0.21%	12,314
Mar 5, 2026	28.50	28.89	28.38	28.82	28.82	-0.43%	8,802
Mar 4, 2026	28.33	28.95	28.33	28.95	28.95	1.90%	9,705
Mar 3, 2026	28.80	28.80	28.34	28.41	28.41	-1.51%	13,581
Mar 2, 2026	28.56	29.00	28.56	28.84	28.84	-1.33%	5,387
Feb 27, 2026	29.01	29.23	29.00	29.23	29.23	-	7,002
Feb 26, 2026	29.03	29.24	29.00	29.23	29.23	0.27%	6,759
Feb 25, 2026	29.13	29.40	29.03	29.15	29.15	-0.88%	6,081
Feb 24, 2026	29.35	29.49	29.25	29.41	29.41	-0.31%	4,650
Feb 23, 2026	29.00	29.50	28.95	29.50	29.50	1.90%	9,317
Feb 20, 2026	28.95	29.16	28.95	28.95	28.95	-0.17%	4,969
Feb 19, 2026	29.00	29.17	28.90	29.00	29.00	-	7,336
Feb 18, 2026	28.86	29.20	28.86	29.00	29.00	-0.31%	5,651
Feb 17, 2026	28.85	29.18	28.85	29.09	29.09	0.83%	4,928
Feb 16, 2026	29.00	29.30	28.85	28.85	28.85	-0.03%	5,861
Feb 13, 2026	29.03	29.20	28.78	28.86	28.86	-0.55%	5,054
Feb 12, 2026	29.01	29.29	28.98	29.02	29.02	-0.10%	8,954
Feb 11, 2026	29.30	29.50	29.05	29.05	29.05	-1.53%	11,348
Feb 10, 2026	29.00	29.80	29.00	29.50	29.50	1.03%	11,797
Feb 9, 2026	29.25	29.43	28.93	29.20	29.20	-0.17%	14,402
Feb 6, 2026	29.22	29.50	29.00	29.25	29.25	0.34%	16,669
Feb 5, 2026	29.00	29.20	28.87	29.15	29.15	-0.29%	10,653
Feb 4, 2026	28.77	29.33	28.77	29.24	29.24	1.76%	5,971
Feb 3, 2026	28.97	29.10	28.70	28.73	28.73	-0.78%	10,111