Trigano S.A. (EPA:TRI)
France · Delayed Price · Currency is EUR 129.60
+3.00 (2.37%)
Oct 16, 2026, 2:35 PM CET
Trigano Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 127.00 | 130.80 | 126.60 | 129.60 | 129.60 | 2.37% | 14,694 |
| Oct 15, 2026 | 125.30 | 128.20 | 125.10 | 126.60 | 126.60 | 1.28% | 33,128 |
| Oct 14, 2026 | 126.10 | 127.70 | 125.00 | 125.00 | 125.00 | -1.11% | 18,797 |
| Oct 13, 2026 | 125.60 | 127.50 | 125.60 | 126.40 | 126.40 | 1.04% | 13,643 |
| Oct 12, 2026 | 125.50 | 126.50 | 125.00 | 125.10 | 125.10 | -0.16% | 12,649 |
| Oct 9, 2026 | 126.70 | 128.50 | 125.30 | 125.30 | 125.30 | -1.10% | 15,502 |
| Oct 8, 2026 | 126.40 | 127.80 | 124.40 | 126.70 | 126.70 | -0.24% | 35,238 |
| Oct 7, 2026 | 127.00 | 129.70 | 126.10 | 127.00 | 127.00 | -0.78% | 17,482 |
| Oct 6, 2026 | 128.00 | 129.70 | 126.60 | 128.00 | 128.00 | 0.55% | 20,122 |
| Oct 5, 2026 | 124.70 | 128.10 | 124.60 | 127.30 | 127.30 | 1.68% | 19,360 |
| Oct 2, 2026 | 125.50 | 126.30 | 123.70 | 125.20 | 125.20 | -0.24% | 20,417 |
| Oct 1, 2026 | 128.00 | 129.40 | 125.50 | 125.50 | 125.50 | -2.79% | 14,299 |
| Sep 30, 2026 | 129.90 | 131.60 | 128.60 | 129.10 | 129.10 | -0.23% | 19,448 |
| Sep 29, 2026 | 128.50 | 131.40 | 127.50 | 129.40 | 129.40 | 0.70% | 22,088 |
| Sep 28, 2026 | 132.90 | 133.80 | 130.90 | 130.90 | 128.50 | -0.23% | 18,640 |
| Sep 25, 2026 | 132.00 | 132.00 | 128.70 | 131.20 | 128.79 | 0.15% | 16,473 |
| Sep 24, 2026 | 131.80 | 135.30 | 131.00 | 131.00 | 128.60 | -1.65% | 26,816 |
| Sep 23, 2026 | 134.30 | 134.70 | 131.10 | 133.20 | 130.76 | 0.23% | 24,879 |
| Sep 22, 2026 | 134.50 | 134.60 | 131.20 | 132.90 | 130.46 | -2.57% | 43,640 |
| Sep 21, 2026 | 138.00 | 141.20 | 134.90 | 136.40 | 133.90 | -0.94% | 23,662 |
| Sep 18, 2026 | 142.80 | 142.90 | 136.50 | 137.70 | 135.18 | -4.24% | 18,225 |
| Sep 17, 2026 | 143.40 | 145.70 | 142.70 | 143.80 | 141.16 | 0.28% | 10,385 |
| Sep 16, 2026 | 147.40 | 147.60 | 143.40 | 143.40 | 140.77 | -3.17% | 29,268 |
| Sep 15, 2026 | 149.10 | 149.90 | 147.60 | 148.10 | 145.38 | -0.94% | 8,725 |
| Sep 14, 2026 | 145.00 | 149.70 | 145.00 | 149.50 | 146.76 | 2.26% | 16,301 |
| Sep 11, 2026 | 151.30 | 151.30 | 145.80 | 146.20 | 143.52 | -2.53% | 14,275 |
| Sep 10, 2026 | 150.90 | 151.30 | 149.70 | 150.00 | 147.25 | -0.66% | 6,470 |
| Sep 9, 2026 | 151.70 | 153.70 | 150.10 | 151.00 | 148.23 | -0.92% | 18,331 |
| Sep 8, 2026 | 151.20 | 153.60 | 150.00 | 152.40 | 149.61 | 0.59% | 9,779 |
| Sep 7, 2026 | 152.70 | 152.70 | 151.20 | 151.50 | 148.72 | -0.46% | 6,058 |
| Sep 4, 2026 | 153.50 | 155.20 | 151.70 | 152.20 | 149.41 | -0.98% | 6,127 |
| Sep 3, 2026 | 151.70 | 154.30 | 149.90 | 153.70 | 150.88 | 1.72% | 6,012 |
| Sep 2, 2026 | 153.50 | 154.50 | 150.60 | 151.10 | 148.33 | -2.64% | 9,121 |
| Sep 1, 2026 | 154.60 | 156.90 | 154.10 | 155.20 | 152.35 | 0.13% | 7,981 |
| Aug 31, 2026 | 155.50 | 156.00 | 154.40 | 155.00 | 152.16 | 0.65% | 16,014 |
| Aug 28, 2026 | 152.80 | 154.40 | 152.80 | 154.00 | 151.18 | 1.25% | 6,803 |
| Aug 27, 2026 | 152.40 | 152.40 | 150.90 | 152.10 | 149.31 | -0.20% | 5,434 |
| Aug 26, 2026 | 152.00 | 153.60 | 151.40 | 152.40 | 149.61 | 0.40% | 5,623 |
| Aug 25, 2026 | 153.40 | 155.00 | 150.40 | 151.80 | 149.02 | -0.98% | 10,914 |
| Aug 24, 2026 | 152.60 | 154.80 | 151.60 | 153.30 | 150.49 | 0.26% | 4,270 |
| Aug 21, 2026 | 153.40 | 153.70 | 152.00 | 152.90 | 150.10 | -0.13% | 7,290 |
| Aug 20, 2026 | 154.40 | 155.60 | 152.20 | 153.10 | 150.29 | -0.46% | 7,192 |
| Aug 19, 2026 | 152.30 | 153.80 | 150.70 | 153.80 | 150.98 | 0.59% | 8,530 |
| Aug 18, 2026 | 155.00 | 155.10 | 151.20 | 152.90 | 150.10 | -1.67% | 10,173 |
| Aug 17, 2026 | 158.60 | 158.60 | 155.30 | 155.50 | 152.65 | -2.08% | 8,075 |
| Aug 14, 2026 | 156.70 | 158.80 | 156.40 | 158.80 | 155.89 | 1.28% | 8,881 |
| Aug 13, 2026 | 155.20 | 157.20 | 155.00 | 156.80 | 153.93 | 0.84% | 8,487 |
| Aug 12, 2026 | 155.90 | 157.00 | 153.70 | 155.50 | 152.65 | 0.26% | 5,764 |
| Aug 11, 2026 | 154.50 | 155.80 | 152.70 | 155.10 | 152.26 | 0.71% | 7,003 |
| Aug 10, 2026 | 153.10 | 154.60 | 152.00 | 154.00 | 151.18 | 0.72% | 7,908 |