Trigano S.A. (EPA:TRI)
France · Delayed Price · Currency is EUR 153.70
+2.60 (1.72%)
Sep 3, 2026, 5:35 PM CET
Trigano Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 151.70 | 154.30 | 149.90 | 153.70 | 153.70 | 1.72% | 6,012 |
| Sep 2, 2026 | 153.50 | 154.50 | 150.60 | 151.10 | 151.10 | -2.64% | 9,121 |
| Sep 1, 2026 | 154.60 | 156.90 | 154.10 | 155.20 | 155.20 | 0.13% | 7,981 |
| Aug 31, 2026 | 155.50 | 156.00 | 154.40 | 155.00 | 155.00 | 0.65% | 16,014 |
| Aug 28, 2026 | 152.80 | 154.40 | 152.80 | 154.00 | 154.00 | 1.25% | 6,803 |
| Aug 27, 2026 | 152.40 | 152.40 | 150.90 | 152.10 | 152.10 | -0.20% | 5,434 |
| Aug 26, 2026 | 152.00 | 153.60 | 151.40 | 152.40 | 152.40 | 0.40% | 5,623 |
| Aug 25, 2026 | 153.40 | 155.00 | 150.40 | 151.80 | 151.80 | -0.98% | 10,914 |
| Aug 24, 2026 | 152.60 | 154.80 | 151.60 | 153.30 | 153.30 | 0.26% | 4,270 |
| Aug 21, 2026 | 153.40 | 153.70 | 152.00 | 152.90 | 152.90 | -0.13% | 7,290 |
| Aug 20, 2026 | 154.40 | 155.60 | 152.20 | 153.10 | 153.10 | -0.46% | 7,192 |
| Aug 19, 2026 | 152.30 | 153.80 | 150.70 | 153.80 | 153.80 | 0.59% | 8,530 |
| Aug 18, 2026 | 155.00 | 155.10 | 151.20 | 152.90 | 152.90 | -1.67% | 10,173 |
| Aug 17, 2026 | 158.60 | 158.60 | 155.30 | 155.50 | 155.50 | -2.08% | 8,075 |
| Aug 14, 2026 | 156.70 | 158.80 | 156.40 | 158.80 | 158.80 | 1.28% | 8,881 |
| Aug 13, 2026 | 155.20 | 157.20 | 155.00 | 156.80 | 156.80 | 0.84% | 8,487 |
| Aug 12, 2026 | 155.90 | 157.00 | 153.70 | 155.50 | 155.50 | 0.26% | 5,764 |
| Aug 11, 2026 | 154.50 | 155.80 | 152.70 | 155.10 | 155.10 | 0.71% | 7,003 |
| Aug 10, 2026 | 153.10 | 154.60 | 152.00 | 154.00 | 154.00 | 0.72% | 7,908 |
| Aug 7, 2026 | 151.00 | 154.20 | 149.80 | 152.90 | 152.90 | 1.12% | 11,666 |
| Aug 6, 2026 | 152.90 | 153.70 | 151.00 | 151.20 | 151.20 | -1.05% | 6,696 |
| Aug 5, 2026 | 152.60 | 154.00 | 151.70 | 152.80 | 152.80 | 0.46% | 5,202 |
| Aug 4, 2026 | 153.50 | 154.90 | 149.30 | 152.10 | 152.10 | -0.91% | 10,789 |
| Aug 3, 2026 | 151.90 | 155.30 | 151.90 | 153.50 | 153.50 | 1.72% | 6,984 |
| Jul 31, 2026 | 153.60 | 155.00 | 150.40 | 150.90 | 150.90 | -2.08% | 11,243 |
| Jul 30, 2026 | 151.50 | 156.40 | 150.50 | 154.10 | 154.10 | 1.58% | 20,204 |
| Jul 29, 2026 | 152.10 | 152.90 | 150.10 | 151.70 | 151.70 | 0.20% | 10,059 |
| Jul 28, 2026 | 149.90 | 151.40 | 148.70 | 151.40 | 151.40 | 1.61% | 7,502 |
| Jul 27, 2026 | 149.90 | 150.80 | 148.40 | 149.00 | 149.00 | 1.09% | 7,109 |
| Jul 24, 2026 | 145.00 | 148.00 | 144.60 | 147.40 | 147.40 | 1.66% | 6,794 |
| Jul 23, 2026 | 150.60 | 150.90 | 144.60 | 145.00 | 145.00 | -3.91% | 29,871 |
| Jul 22, 2026 | 148.70 | 151.50 | 147.50 | 150.90 | 150.90 | 1.34% | 9,563 |
| Jul 21, 2026 | 149.00 | 149.10 | 146.70 | 148.90 | 148.90 | 0.40% | 13,641 |
| Jul 20, 2026 | 149.50 | 150.40 | 147.90 | 148.30 | 148.30 | -0.87% | 9,927 |
| Jul 17, 2026 | 148.80 | 150.00 | 148.50 | 149.60 | 149.60 | -0.13% | 10,824 |
| Jul 16, 2026 | 150.40 | 150.90 | 148.90 | 149.80 | 149.80 | -0.60% | 8,124 |
| Jul 15, 2026 | 147.80 | 150.90 | 146.50 | 150.70 | 150.70 | 1.89% | 16,696 |
| Jul 14, 2026 | 146.30 | 148.30 | 146.20 | 147.90 | 147.90 | 0.48% | 10,674 |
| Jul 13, 2026 | 145.40 | 148.00 | 145.00 | 147.20 | 147.20 | 0.89% | 10,652 |
| Jul 10, 2026 | 144.00 | 146.80 | 144.00 | 145.90 | 145.90 | 1.04% | 12,973 |
| Jul 9, 2026 | 144.30 | 145.40 | 143.30 | 144.40 | 144.40 | 1.48% | 13,582 |
| Jul 8, 2026 | 145.30 | 146.00 | 141.20 | 142.30 | 142.30 | -2.06% | 32,602 |
| Jul 7, 2026 | 144.90 | 146.00 | 144.40 | 145.30 | 145.30 | 0.21% | 12,867 |
| Jul 6, 2026 | 143.20 | 145.00 | 143.20 | 145.00 | 145.00 | 1.12% | 12,476 |
| Jul 3, 2026 | 141.40 | 144.10 | 141.40 | 143.40 | 143.40 | 1.56% | 9,710 |
| Jul 2, 2026 | 139.40 | 141.20 | 137.80 | 141.20 | 141.20 | 1.22% | 11,247 |
| 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 |