Trigano S.A. (EPA:TRI)
France · Delayed Price · Currency is EUR 138.90
-0.60 (-0.43%)
Jul 2, 2026, 11:40 AM CET
Trigano Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2026 | 140.50 | 140.50 | 136.10 | 139.50 | 139.50 | -0.71% | 25,981 |
| Jun 30, 2026 | 141.30 | 142.60 | 140.10 | 140.50 | 140.50 | -0.43% | 15,197 |
| Jun 29, 2026 | 140.80 | 142.30 | 140.40 | 141.10 | 141.10 | 0.21% | 16,805 |
| Jun 26, 2026 | 139.00 | 142.50 | 138.80 | 140.80 | 140.80 | 1.29% | 25,409 |
| Jun 25, 2026 | 135.00 | 140.80 | 133.65 | 139.00 | 139.00 | 4.04% | 35,061 |
| Jun 24, 2026 | 134.00 | 134.30 | 131.40 | 133.60 | 133.60 | - | 14,535 |
| Jun 23, 2026 | 132.30 | 135.30 | 131.70 | 133.60 | 133.60 | -0.37% | 11,356 |
| Jun 22, 2026 | 134.60 | 134.90 | 131.40 | 134.10 | 134.10 | -0.59% | 29,187 |
| Jun 19, 2026 | 135.80 | 136.00 | 133.50 | 134.90 | 134.90 | -0.95% | 31,513 |
| Jun 18, 2026 | 139.00 | 139.20 | 135.50 | 136.20 | 136.20 | -2.71% | 23,633 |
| Jun 17, 2026 | 142.30 | 142.50 | 139.30 | 140.00 | 140.00 | -1.62% | 13,249 |
| Jun 16, 2026 | 149.90 | 150.00 | 139.60 | 142.30 | 142.30 | -4.50% | 35,481 |
| Jun 15, 2026 | 152.20 | 154.60 | 149.00 | 149.00 | 149.00 | 0.81% | 18,940 |
| Jun 12, 2026 | 146.40 | 151.20 | 146.40 | 147.80 | 147.80 | 2.92% | 27,509 |
| Jun 11, 2026 | 144.60 | 145.50 | 143.00 | 143.60 | 143.60 | -0.83% | 12,437 |
| Jun 10, 2026 | 146.10 | 150.10 | 144.80 | 144.80 | 144.80 | -0.89% | 17,968 |
| Jun 9, 2026 | 150.40 | 151.50 | 142.00 | 146.10 | 146.10 | -4.82% | 51,389 |
| Jun 8, 2026 | 152.00 | 155.20 | 151.00 | 153.50 | 153.50 | 0.13% | 10,132 |
| Jun 5, 2026 | 155.70 | 157.00 | 153.30 | 153.30 | 153.30 | -1.48% | 13,387 |
| Jun 4, 2026 | 158.00 | 158.85 | 155.30 | 155.60 | 155.60 | -1.02% | 10,368 |
| Jun 3, 2026 | 158.50 | 159.20 | 156.10 | 157.20 | 157.20 | -1.19% | 13,115 |
| Jun 2, 2026 | 159.20 | 161.00 | 158.50 | 159.10 | 159.10 | 0.51% | 9,822 |
| Jun 1, 2026 | 161.70 | 162.80 | 157.50 | 158.30 | 158.30 | -2.34% | 13,032 |
| May 29, 2026 | 160.10 | 163.80 | 160.10 | 162.10 | 162.10 | 1.57% | 19,732 |
| May 28, 2026 | 159.50 | 161.60 | 159.30 | 159.60 | 159.60 | -0.31% | 9,492 |
| May 27, 2026 | 157.70 | 161.90 | 157.70 | 160.10 | 160.10 | 1.72% | 14,939 |
| May 26, 2026 | 156.90 | 158.60 | 156.50 | 157.40 | 157.40 | 0.06% | 17,694 |
| May 25, 2026 | 155.40 | 158.10 | 155.40 | 157.30 | 157.30 | 2.41% | 7,306 |
| May 22, 2026 | 154.30 | 156.20 | 153.60 | 153.60 | 153.60 | -0.07% | 10,620 |
| May 21, 2026 | 154.50 | 156.60 | 153.50 | 153.70 | 153.70 | -0.26% | 9,888 |
| May 20, 2026 | 154.10 | 155.80 | 152.70 | 154.10 | 154.10 | -0.26% | 12,230 |
| May 19, 2026 | 157.40 | 158.60 | 154.50 | 154.50 | 154.50 | -1.28% | 16,034 |
| May 18, 2026 | 157.00 | 158.60 | 155.20 | 156.50 | 156.50 | -1.14% | 15,699 |
| May 15, 2026 | 160.10 | 161.20 | 156.70 | 158.30 | 158.30 | -1.68% | 12,872 |
| May 14, 2026 | 158.90 | 162.50 | 158.90 | 161.00 | 161.00 | 1.64% | 12,259 |
| May 13, 2026 | 155.50 | 160.20 | 155.50 | 158.40 | 158.40 | 2.00% | 11,906 |
| May 12, 2026 | 156.60 | 158.40 | 154.80 | 155.30 | 155.30 | -1.46% | 10,139 |
| May 11, 2026 | 157.00 | 159.00 | 156.80 | 157.60 | 157.60 | - | 15,634 |
| May 8, 2026 | 155.60 | 159.70 | 155.00 | 157.60 | 157.60 | 1.22% | 13,293 |
| May 7, 2026 | 157.70 | 162.20 | 155.70 | 155.70 | 155.70 | 1.96% | 20,939 |
| May 6, 2026 | 150.40 | 154.00 | 148.80 | 152.70 | 152.70 | 3.81% | 10,258 |
| May 5, 2026 | 146.00 | 149.60 | 145.50 | 147.10 | 147.10 | 0.96% | 17,714 |
| May 4, 2026 | 156.10 | 156.10 | 145.70 | 145.70 | 145.70 | -6.78% | 14,074 |
| Apr 30, 2026 | 152.00 | 156.60 | 151.90 | 156.30 | 156.30 | 1.63% | 8,154 |
| Apr 29, 2026 | 155.00 | 155.80 | 152.50 | 153.80 | 153.80 | -0.65% | 8,117 |
| Apr 28, 2026 | 154.80 | 156.40 | 154.20 | 154.80 | 154.80 | - | 10,808 |
| Apr 27, 2026 | 156.00 | 157.80 | 154.60 | 154.80 | 154.80 | -0.51% | 8,729 |
| Apr 24, 2026 | 155.00 | 157.40 | 153.50 | 155.60 | 155.60 | -0.38% | 8,180 |
| Apr 23, 2026 | 155.30 | 156.80 | 154.80 | 156.20 | 156.20 | 0.51% | 9,092 |
| Apr 22, 2026 | 157.20 | 157.90 | 155.40 | 155.40 | 155.40 | -1.40% | 8,850 |