Trigano S.A. (EPA:TRI)
France · Delayed Price · Currency is EUR 135.60
0.00 (0.00%)
Nov 6, 2026, 5:35 PM CET
Trigano Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 134.60 | 135.60 | 133.00 | 135.60 | 135.60 | - | 12,560 |
| Nov 5, 2026 | 137.00 | 138.80 | 134.00 | 135.60 | 135.60 | -0.29% | 16,941 |
| Nov 4, 2026 | 131.80 | 136.00 | 130.90 | 136.00 | 136.00 | 4.29% | 22,581 |
| Nov 3, 2026 | 131.90 | 133.40 | 130.40 | 130.40 | 130.40 | -1.29% | 12,128 |
| Nov 2, 2026 | 127.60 | 132.40 | 127.40 | 132.10 | 132.10 | 3.53% | 13,569 |
| Oct 30, 2026 | 127.40 | 128.00 | 126.40 | 127.60 | 127.60 | -0.08% | 15,608 |
| Oct 29, 2026 | 125.00 | 128.00 | 124.70 | 127.70 | 127.70 | 2.16% | 28,993 |
| Oct 28, 2026 | 125.00 | 125.50 | 123.40 | 125.00 | 125.00 | 1.05% | 24,741 |
| Oct 27, 2026 | 123.50 | 124.80 | 122.10 | 123.70 | 123.70 | 0.08% | 19,170 |
| Oct 26, 2026 | 125.60 | 126.50 | 123.60 | 123.60 | 123.60 | -1.12% | 16,754 |
| Oct 23, 2026 | 125.70 | 126.90 | 124.60 | 125.00 | 125.00 | -0.87% | 7,465 |
| Oct 22, 2026 | 125.60 | 126.30 | 124.50 | 126.10 | 126.10 | -0.08% | 11,369 |
| Oct 21, 2026 | 126.40 | 126.80 | 125.00 | 126.20 | 126.20 | - | 21,021 |
| Oct 20, 2026 | 127.60 | 128.80 | 125.00 | 126.20 | 126.20 | -1.71% | 21,193 |
| Oct 19, 2026 | 126.60 | 129.00 | 126.60 | 128.40 | 128.40 | -0.39% | 14,259 |
| Oct 16, 2026 | 127.00 | 130.80 | 126.60 | 128.90 | 128.90 | 1.82% | 32,470 |
| 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 |