Trigano S.A. (EPA:TRI)
France flag France · Delayed Price · Currency is EUR
146.70
-0.30 (-0.20%)
Sep 3, 2025, 4:37 PM CET

Trigano Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 3, 2025147.30148.10147.20147.20147.200.14%167
Sep 2, 2025149.60149.80146.40147.00147.00-1.87%9,270
Sep 1, 2025150.80151.40149.40149.80149.80-0.66%7,251
Aug 29, 2025151.60152.10149.90150.80150.80-0.85%11,174
Aug 28, 2025152.00155.00152.00152.10152.100.40%9,965
Aug 27, 2025151.20152.20150.20151.50151.500.46%9,362
Aug 26, 2025155.70155.70146.60150.80150.80-5.16%37,608
Aug 25, 2025160.70160.90159.00159.00159.00-1.43%5,277
Aug 22, 2025159.20162.00159.20161.30161.301.13%15,987
Aug 21, 2025158.10159.70157.70159.50159.500.82%7,502
Aug 20, 2025158.00158.90157.30158.20158.20-0.44%8,724
Aug 19, 2025156.00159.10156.00158.90158.902.19%9,885
Aug 18, 2025157.10157.30155.10155.50155.50-0.89%6,184
Aug 15, 2025158.00158.10156.10156.90156.90-0.51%7,067
Aug 14, 2025156.00157.80156.00157.70157.701.61%12,260
Aug 13, 2025155.00155.70154.30155.20155.200.19%7,789
Aug 12, 2025153.00154.90152.10154.90154.901.64%5,705
Aug 11, 2025154.00154.00152.30152.40152.40-0.97%5,209
Aug 8, 2025154.00155.10153.60153.90153.900.07%6,302
Aug 7, 2025149.50154.10149.50153.80153.802.81%11,182
Aug 6, 2025149.90150.40148.70149.60149.600.13%6,657
Aug 5, 2025150.00150.70148.40149.40149.400.47%7,065
Aug 4, 2025149.60150.00148.40148.70148.700.20%6,656
Aug 1, 2025149.20149.90146.70148.40148.40-1.33%17,424
Jul 31, 2025151.90152.80148.20150.40150.40-1.05%32,320
Jul 30, 2025153.90153.90151.90152.00152.00-1.11%6,453
Jul 29, 2025154.00154.60153.20153.70153.70-0.32%13,340
Jul 28, 2025156.10156.10153.70154.20154.20-0.52%13,892
Jul 25, 2025153.60155.10152.30155.00155.000.45%20,305
Jul 24, 2025156.00156.00153.20154.30154.30-0.52%11,717
Jul 23, 2025155.40157.20155.00155.10155.101.04%21,763
Jul 22, 2025153.30153.70152.20153.50153.500.13%10,692
Jul 21, 2025153.20154.80152.80153.30153.300.07%13,328
Jul 18, 2025152.10153.40151.70153.20153.200.92%8,986
Jul 17, 2025152.30153.00150.00151.80151.800.53%35,016
Jul 16, 2025149.90152.60149.50151.00151.000.13%13,788
Jul 15, 2025151.40153.50150.80150.80150.800.27%10,692
Jul 14, 2025151.80152.60150.20150.40150.40-2.02%12,447
Jul 11, 2025154.10155.00153.50153.50153.50-0.65%9,738
Jul 10, 2025152.30155.30151.90154.50154.501.71%16,921
Jul 9, 2025149.80152.20148.20151.90151.902.01%21,103
Jul 8, 2025148.30149.50147.90148.90148.900.54%10,081
Jul 7, 2025146.70149.20145.50148.10148.100.75%16,483
Jul 4, 2025149.00149.00146.70147.00147.00-1.93%9,492
Jul 3, 2025149.50150.40149.00149.90149.900.81%10,777
Jul 2, 2025149.10149.10147.00148.70148.700.13%15,594
Jul 1, 2025149.20150.20147.00148.50148.500.41%15,452
Jun 30, 2025149.80149.90147.00147.90147.90-1.40%25,540
Jun 27, 2025147.60150.30145.70150.00150.002.04%21,528
Jun 26, 2025150.00152.30145.70147.00147.005.53%68,378