Trigano S.A. (EPA:TRI)
France · Delayed Price · Currency is EUR 150.20
+1.30 (0.87%)
At close: Mar 13, 2026
Trigano Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 147.40 | 150.80 | 146.30 | 150.20 | 150.20 | 0.87% | 14,600 |
| Mar 12, 2026 | 154.50 | 155.20 | 146.40 | 148.90 | 148.90 | -3.75% | 24,639 |
| Mar 11, 2026 | 157.30 | 158.00 | 154.60 | 154.70 | 154.70 | -2.40% | 12,535 |
| Mar 10, 2026 | 156.00 | 158.70 | 154.90 | 158.50 | 158.50 | 4.28% | 18,333 |
| Mar 9, 2026 | 151.60 | 155.00 | 151.00 | 152.00 | 152.00 | -4.28% | 18,061 |
| Mar 6, 2026 | 159.80 | 160.10 | 155.80 | 158.80 | 158.80 | -0.19% | 19,116 |
| Mar 5, 2026 | 158.20 | 159.80 | 156.20 | 159.10 | 159.10 | 0.51% | 15,954 |
| Mar 4, 2026 | 157.00 | 158.70 | 155.50 | 158.30 | 158.30 | 0.44% | 15,790 |
| Mar 3, 2026 | 161.60 | 161.60 | 155.00 | 157.60 | 157.60 | -3.90% | 32,952 |
| Mar 2, 2026 | 163.60 | 165.80 | 161.60 | 164.00 | 164.00 | -2.38% | 17,044 |
| Feb 27, 2026 | 168.00 | 168.20 | 165.50 | 168.00 | 168.00 | - | 14,180 |
| Feb 26, 2026 | 167.00 | 168.40 | 165.50 | 168.00 | 168.00 | 0.66% | 9,792 |
| Feb 25, 2026 | 168.10 | 169.40 | 166.10 | 166.90 | 166.90 | -0.77% | 10,253 |
| Feb 24, 2026 | 167.70 | 168.80 | 165.90 | 168.20 | 168.20 | 0.12% | 13,684 |
| Feb 23, 2026 | 168.30 | 172.00 | 167.00 | 168.00 | 168.00 | -0.71% | 13,912 |
| Feb 20, 2026 | 169.00 | 170.00 | 167.50 | 169.20 | 169.20 | 0.12% | 14,577 |
| Feb 19, 2026 | 170.00 | 170.40 | 168.00 | 169.00 | 169.00 | -0.82% | 9,464 |
| Feb 18, 2026 | 167.90 | 170.40 | 166.60 | 170.40 | 170.40 | 1.25% | 10,765 |
| Feb 17, 2026 | 167.00 | 168.70 | 166.30 | 168.30 | 168.30 | 0.12% | 10,261 |
| Feb 16, 2026 | 170.40 | 170.60 | 168.10 | 168.10 | 168.10 | -1.52% | 6,638 |
| Feb 13, 2026 | 167.20 | 172.10 | 166.30 | 170.70 | 170.70 | 1.37% | 11,316 |
| Feb 12, 2026 | 170.50 | 171.10 | 167.20 | 168.40 | 168.40 | -0.47% | 10,229 |
| Feb 11, 2026 | 172.00 | 172.00 | 167.80 | 169.20 | 169.20 | -2.14% | 14,469 |
| Feb 10, 2026 | 169.80 | 174.80 | 168.80 | 172.90 | 172.90 | 2.49% | 16,595 |
| Feb 9, 2026 | 170.40 | 170.50 | 167.60 | 168.70 | 168.70 | -0.76% | 7,566 |
| Feb 6, 2026 | 168.20 | 170.00 | 166.70 | 170.00 | 170.00 | 0.59% | 12,845 |
| Feb 5, 2026 | 171.90 | 171.90 | 168.30 | 169.00 | 169.00 | -1.17% | 9,494 |
| Feb 4, 2026 | 168.90 | 171.00 | 165.80 | 171.00 | 171.00 | 1.42% | 45,439 |
| Feb 3, 2026 | 170.70 | 171.10 | 167.30 | 168.60 | 168.60 | -0.12% | 10,627 |
| Feb 2, 2026 | 167.00 | 170.40 | 166.00 | 168.80 | 168.80 | 0.36% | 12,400 |
| Jan 30, 2026 | 170.40 | 171.00 | 168.20 | 168.20 | 168.20 | -0.83% | 8,788 |
| Jan 29, 2026 | 174.00 | 174.00 | 168.90 | 169.60 | 169.60 | -1.68% | 10,065 |
| Jan 28, 2026 | 172.50 | 174.00 | 171.70 | 172.50 | 172.50 | -0.58% | 9,146 |
| Jan 27, 2026 | 176.30 | 176.70 | 173.00 | 173.50 | 173.50 | -1.08% | 11,474 |
| Jan 26, 2026 | 174.40 | 175.40 | 172.40 | 175.40 | 175.40 | 0.69% | 16,022 |
| Jan 23, 2026 | 172.00 | 174.50 | 171.90 | 174.20 | 174.20 | 0.58% | 10,928 |
| Jan 22, 2026 | 170.00 | 173.20 | 170.00 | 173.20 | 173.20 | 2.79% | 11,639 |
| Jan 21, 2026 | 170.90 | 172.40 | 167.00 | 168.50 | 168.50 | -1.06% | 12,559 |
| Jan 20, 2026 | 171.30 | 171.40 | 168.40 | 170.30 | 170.30 | -0.87% | 13,444 |
| Jan 19, 2026 | 173.50 | 175.00 | 171.40 | 171.80 | 171.80 | -2.39% | 16,696 |
| Jan 16, 2026 | 177.90 | 178.20 | 175.20 | 176.00 | 176.00 | -1.23% | 18,121 |
| Jan 15, 2026 | 176.00 | 178.80 | 174.60 | 178.20 | 178.20 | 1.89% | 17,004 |
| Jan 14, 2026 | 172.20 | 176.00 | 170.90 | 174.90 | 174.90 | 1.86% | 15,271 |
| Jan 13, 2026 | 171.90 | 172.00 | 166.90 | 171.70 | 171.70 | -0.06% | 19,158 |
| Jan 12, 2026 | 173.60 | 173.70 | 170.70 | 171.80 | 171.80 | -1.49% | 9,091 |
| Jan 9, 2026 | 171.30 | 175.00 | 171.30 | 174.40 | 174.40 | 1.81% | 12,479 |
| Jan 8, 2026 | 170.10 | 171.50 | 169.50 | 171.30 | 171.30 | 1.18% | 10,908 |
| Jan 7, 2026 | 172.50 | 172.60 | 168.20 | 169.30 | 169.30 | -1.40% | 18,069 |
| Jan 6, 2026 | 173.40 | 173.50 | 168.80 | 171.70 | 171.70 | -1.49% | 23,570 |
| Jan 5, 2026 | 173.10 | 174.40 | 170.70 | 174.30 | 174.30 | 0.46% | 14,741 |