Trigano S.A. (EPA:TRI)
France · Delayed Price · Currency is EUR 173.90
-1.50 (-0.86%)
Dec 2, 2025, 11:51 AM CET
Trigano Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 173.10 | 173.20 | 170.40 | 172.90 | - | -1.43% | 4,790 |
| Dec 1, 2025 | 171.10 | 175.40 | 170.40 | 175.40 | 175.40 | 1.98% | 23,230 |
| Nov 28, 2025 | 169.70 | 172.70 | 167.60 | 172.00 | 172.00 | 0.35% | 35,707 |
| Nov 27, 2025 | 154.10 | 171.40 | 154.10 | 171.40 | 171.40 | 15.97% | 112,515 |
| Nov 26, 2025 | 147.30 | 148.80 | 147.00 | 147.80 | 147.80 | 0.34% | 9,259 |
| Nov 25, 2025 | 145.70 | 148.20 | 144.10 | 147.30 | 147.30 | 0.55% | 13,053 |
| Nov 24, 2025 | 144.60 | 147.80 | 144.60 | 146.50 | 146.50 | 1.52% | 16,826 |
| Nov 21, 2025 | 140.30 | 145.20 | 140.30 | 144.30 | 144.30 | 1.98% | 18,035 |
| Nov 20, 2025 | 143.50 | 143.50 | 140.50 | 141.50 | 141.50 | -0.70% | 6,524 |
| Nov 19, 2025 | 143.00 | 143.80 | 141.50 | 142.50 | 142.50 | 0.07% | 6,844 |
| Nov 18, 2025 | 143.90 | 144.00 | 141.70 | 142.40 | 142.40 | -1.25% | 10,022 |
| Nov 17, 2025 | 144.50 | 145.00 | 144.00 | 144.20 | 144.20 | -0.55% | 5,733 |
| Nov 14, 2025 | 145.40 | 146.10 | 143.80 | 145.00 | 145.00 | -0.82% | 7,195 |
| Nov 13, 2025 | 148.10 | 148.60 | 145.40 | 146.20 | 146.20 | -1.15% | 8,515 |
| Nov 12, 2025 | 148.70 | 149.50 | 147.90 | 147.90 | 147.90 | -0.27% | 7,262 |
| Nov 11, 2025 | 147.30 | 148.70 | 147.10 | 148.30 | 148.30 | 0.61% | 4,305 |
| Nov 10, 2025 | 148.80 | 149.50 | 147.00 | 147.40 | 147.40 | -0.34% | 7,482 |
| Nov 7, 2025 | 149.80 | 149.80 | 146.90 | 147.90 | 147.90 | -0.40% | 8,865 |
| Nov 6, 2025 | 149.20 | 149.50 | 147.50 | 148.50 | 148.50 | 0.07% | 10,615 |
| Nov 5, 2025 | 144.90 | 150.30 | 144.00 | 148.40 | 148.40 | 2.56% | 15,983 |
| Nov 4, 2025 | 142.80 | 145.80 | 142.20 | 144.70 | 144.70 | 0.84% | 15,566 |
| Nov 3, 2025 | 144.50 | 145.00 | 141.80 | 143.50 | 143.50 | -0.69% | 11,116 |
| Oct 31, 2025 | 147.20 | 147.20 | 144.50 | 144.50 | 144.50 | -1.57% | 10,875 |
| Oct 30, 2025 | 147.60 | 148.10 | 146.30 | 146.80 | 146.80 | -0.54% | 7,483 |
| Oct 29, 2025 | 150.50 | 151.30 | 147.40 | 147.60 | 147.60 | -2.19% | 8,151 |
| Oct 28, 2025 | 151.50 | 151.70 | 149.80 | 150.90 | 150.90 | -0.07% | 7,136 |
| Oct 27, 2025 | 153.00 | 153.60 | 150.70 | 151.00 | 151.00 | -1.37% | 6,582 |
| Oct 24, 2025 | 152.70 | 153.70 | 151.20 | 153.10 | 153.10 | 0.59% | 6,588 |
| Oct 23, 2025 | 150.20 | 152.70 | 150.20 | 152.20 | 152.20 | 1.06% | 8,822 |
| Oct 22, 2025 | 148.90 | 150.60 | 147.10 | 150.60 | 150.60 | 0.53% | 9,889 |
| Oct 21, 2025 | 148.40 | 150.00 | 147.40 | 149.80 | 149.80 | 0.81% | 8,541 |
| Oct 20, 2025 | 146.20 | 148.80 | 144.80 | 148.60 | 148.60 | 1.78% | 9,970 |
| Oct 17, 2025 | 145.30 | 146.90 | 144.40 | 146.00 | 146.00 | -0.34% | 14,758 |
| Oct 16, 2025 | 145.00 | 146.80 | 144.10 | 146.50 | 146.50 | 1.03% | 13,055 |
| Oct 15, 2025 | 146.40 | 147.80 | 144.20 | 145.00 | 145.00 | -0.48% | 9,662 |
| Oct 14, 2025 | 143.70 | 145.70 | 142.20 | 145.70 | 145.70 | 0.97% | 15,260 |
| Oct 13, 2025 | 145.00 | 146.30 | 143.20 | 144.30 | 144.30 | -0.14% | 8,517 |
| Oct 10, 2025 | 144.40 | 148.50 | 143.80 | 144.50 | 144.50 | - | 14,471 |
| Oct 9, 2025 | 146.20 | 147.50 | 144.40 | 144.50 | 144.50 | -1.23% | 12,256 |
| Oct 8, 2025 | 146.80 | 148.20 | 145.50 | 146.30 | 146.30 | -1.08% | 10,592 |
| Oct 7, 2025 | 147.90 | 148.20 | 145.60 | 147.90 | 147.90 | -0.20% | 11,684 |
| Oct 6, 2025 | 150.90 | 150.90 | 145.90 | 148.20 | 148.20 | -3.07% | 16,224 |
| Oct 3, 2025 | 151.10 | 154.20 | 151.00 | 152.90 | 151.05 | 2.41% | 26,922 |
| Oct 2, 2025 | 149.20 | 150.00 | 147.60 | 149.30 | 147.49 | 1.15% | 8,953 |
| Oct 1, 2025 | 147.90 | 149.30 | 147.30 | 147.60 | 145.81 | -0.47% | 7,169 |
| Sep 30, 2025 | 149.90 | 150.00 | 146.40 | 148.30 | 146.51 | -1.33% | 15,432 |
| Sep 29, 2025 | 148.20 | 151.40 | 147.80 | 150.30 | 148.48 | 1.83% | 11,656 |
| Sep 26, 2025 | 153.70 | 155.80 | 147.60 | 147.60 | 145.81 | -1.99% | 27,403 |
| Sep 25, 2025 | 141.50 | 150.60 | 138.40 | 150.60 | 148.78 | 5.83% | 41,569 |
| Sep 24, 2025 | 141.00 | 143.60 | 140.90 | 142.30 | 140.58 | 1.43% | 16,239 |