Trigano S.A. (EPA:TRI)
France flag France · Delayed Price · Currency is EUR
149.50
+1.90 (1.29%)
Sep 29, 2025, 11:38 AM CET

Trigano Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 2025153.70155.80147.60147.60147.60-1.99%27,403
Sep 25, 2025141.50150.60138.40150.60150.605.83%41,569
Sep 24, 2025141.00143.60140.90142.30142.301.43%16,239
Sep 23, 2025146.10146.90140.30140.30140.30-3.71%20,928
Sep 22, 2025144.70146.10143.00145.70145.700.69%12,552
Sep 19, 2025144.30146.70144.30144.70144.700.14%14,864
Sep 18, 2025144.80145.40143.10144.50144.500.07%9,491
Sep 17, 2025145.30145.30144.00144.40144.400.14%4,539
Sep 16, 2025143.50145.70143.30144.20144.200.70%9,927
Sep 15, 2025146.90147.30143.10143.20143.20-2.32%13,375
Sep 12, 2025147.80147.80145.90146.60146.60-0.20%5,570
Sep 11, 2025147.10148.00146.50146.90146.900.07%5,964
Sep 10, 2025146.00147.90145.40146.80146.800.55%7,430
Sep 9, 2025146.30147.50145.60146.00146.00-8,587
Sep 8, 2025144.90146.80143.60146.00146.001.18%11,122
Sep 5, 2025144.40145.00143.20144.30144.300.56%10,697
Sep 4, 2025144.40145.90141.90143.50143.50-1.71%19,588
Sep 3, 2025147.30148.10146.00146.00146.00-0.68%7,569
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