Trinity Capital Inc. (FRA:9F7)
Germany · Delayed Price · Currency is EUR 12.80
+0.30 (2.40%)
At close: Nov 28, 2025
Trinity Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 2.40% | 250 |
| Nov 27, 2025 | 12.51 | 12.51 | 12.50 | 12.50 | 12.50 | 0.73% | - |
| Nov 26, 2025 | 12.44 | 12.45 | 12.41 | 12.41 | 12.41 | 1.14% | - |
| Nov 25, 2025 | 12.35 | 12.35 | 12.27 | 12.27 | 12.27 | 0.08% | - |
| Nov 24, 2025 | 12.26 | 12.26 | 12.25 | 12.26 | 12.26 | 0.25% | - |
| Nov 21, 2025 | 12.26 | 12.71 | 12.23 | 12.23 | 12.23 | 0.08% | 1,180 |
| Nov 20, 2025 | 12.33 | 12.33 | 12.22 | 12.22 | 12.22 | -1.37% | - |
| Nov 19, 2025 | 12.38 | 12.39 | 12.37 | 12.39 | 12.39 | 1.23% | - |
| Nov 18, 2025 | 12.39 | 12.39 | 12.23 | 12.24 | 12.24 | -2.47% | - |
| Nov 17, 2025 | 12.50 | 12.55 | 12.50 | 12.55 | 12.55 | 1.46% | - |
| Nov 14, 2025 | 12.59 | 12.93 | 12.37 | 12.37 | 12.37 | -1.36% | 75 |
| Nov 13, 2025 | 12.67 | 12.67 | 12.54 | 12.54 | 12.54 | -0.63% | - |
| Nov 12, 2025 | 12.67 | 12.67 | 12.62 | 12.62 | 12.62 | 0.40% | - |
| Nov 11, 2025 | 12.68 | 12.69 | 12.57 | 12.57 | 12.57 | 0.64% | - |
| Nov 10, 2025 | 12.56 | 12.56 | 12.49 | 12.49 | 12.49 | 1.63% | - |
| Nov 7, 2025 | 12.28 | 12.29 | 12.17 | 12.29 | 12.29 | -0.81% | 900 |
| Nov 6, 2025 | 12.37 | 12.39 | 12.37 | 12.39 | 12.39 | -1.82% | - |
| Nov 5, 2025 | 12.96 | 12.97 | 12.62 | 12.62 | 12.62 | -2.32% | - |
| Nov 4, 2025 | 12.88 | 12.92 | 12.87 | 12.92 | 12.92 | -0.31% | - |
| Nov 3, 2025 | 13.03 | 13.03 | 12.96 | 12.96 | 12.96 | -0.23% | - |
| Oct 31, 2025 | 12.81 | 12.99 | 12.73 | 12.99 | 12.99 | 1.01% | - |
| Oct 30, 2025 | 12.87 | 12.87 | 12.79 | 12.86 | 12.86 | -0.62% | - |
| Oct 29, 2025 | 12.89 | 12.94 | 12.82 | 12.94 | 12.94 | 0.15% | - |
| Oct 28, 2025 | 12.81 | 12.92 | 12.74 | 12.92 | 12.92 | 1.25% | 2 |
| Oct 27, 2025 | 12.78 | 12.78 | 12.69 | 12.76 | 12.76 | 1.19% | - |
| Oct 24, 2025 | 12.69 | 13.19 | 12.61 | 12.61 | 12.61 | 0.72% | 2,200 |
| Oct 23, 2025 | 12.59 | 12.59 | 12.52 | 12.52 | 12.52 | -0.40% | - |
| Oct 22, 2025 | 12.64 | 12.76 | 12.57 | 12.57 | 12.57 | 1.05% | - |
| Oct 21, 2025 | 12.49 | 12.49 | 12.44 | 12.44 | 12.44 | -0.64% | - |
| Oct 20, 2025 | 12.59 | 12.59 | 12.52 | 12.52 | 12.52 | 2.04% | - |
| Oct 17, 2025 | 12.34 | 12.34 | 12.27 | 12.27 | 12.27 | -3.84% | - |
| Oct 16, 2025 | 12.76 | 12.78 | 12.76 | 12.76 | 12.76 | 0.87% | - |
| Oct 15, 2025 | 12.68 | 12.68 | 12.65 | 12.65 | 12.65 | -3.14% | - |
| Oct 14, 2025 | 12.69 | 13.06 | 12.50 | 13.06 | 13.06 | 6.35% | 430 |
| Oct 13, 2025 | 12.55 | 12.89 | 12.28 | 12.28 | 12.28 | -1.76% | 100 |
| Oct 10, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -0.56% | 800 |
| Oct 9, 2025 | 12.47 | 12.57 | 12.47 | 12.57 | 12.57 | 1.21% | - |
| Oct 8, 2025 | 12.46 | 12.46 | 12.42 | 12.42 | 12.42 | -2.05% | - |
| Oct 7, 2025 | 12.62 | 12.68 | 12.62 | 12.68 | 12.68 | -1.17% | - |
| Oct 6, 2025 | 13.15 | 13.15 | 12.62 | 12.83 | 12.83 | 0.71% | 2,218 |
| Oct 2, 2025 | 12.86 | 12.86 | 12.74 | 12.74 | 12.74 | -0.86% | - |
| Oct 1, 2025 | 12.93 | 12.93 | 12.85 | 12.85 | 12.85 | 0.23% | - |
| Sep 30, 2025 | 12.86 | 12.88 | 12.82 | 12.82 | 12.82 | -5.25% | - |
| Sep 29, 2025 | 13.48 | 13.53 | 13.48 | 13.53 | 13.10 | -0.15% | 120 |
| Sep 26, 2025 | 13.68 | 13.68 | 13.55 | 13.55 | 13.12 | -2.59% | - |
| Sep 25, 2025 | 13.28 | 13.91 | 13.23 | 13.91 | 13.46 | 0.58% | 282 |
| Sep 24, 2025 | 13.46 | 13.83 | 13.46 | 13.83 | 13.39 | 2.52% | 500 |
| Sep 23, 2025 | 13.46 | 13.49 | 13.46 | 13.49 | 13.06 | -2.95% | - |
| Sep 22, 2025 | 13.76 | 13.90 | 13.75 | 13.90 | 13.45 | -0.29% | 2,000 |
| Sep 19, 2025 | 13.55 | 14.04 | 13.54 | 13.94 | 13.49 | 3.11% | 1,000 |