Trinity Capital Inc. (FRA:9F7)
Germany · Delayed Price · Currency is EUR 13.18
-0.29 (-2.15%)
Last updated: Apr 24, 2026, 9:55 AM CET
FRA:9F7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 13.57 | 13.57 | 13.57 | 13.57 | - | -2.02% | - |
| Apr 22, 2026 | 13.29 | 13.85 | 13.29 | 13.85 | 13.85 | -0.36% | 1,770 |
| Apr 21, 2026 | 14.03 | 14.03 | 13.47 | 13.90 | 13.90 | 3.35% | 374 |
| Apr 20, 2026 | 13.38 | 13.45 | 13.37 | 13.45 | 13.45 | 2.36% | - |
| Apr 17, 2026 | 13.18 | 13.18 | 13.14 | 13.14 | 13.14 | 0.23% | - |
| Apr 16, 2026 | 13.03 | 13.11 | 13.03 | 13.11 | 13.11 | 2.34% | - |
| Apr 15, 2026 | 12.76 | 12.81 | 12.75 | 12.81 | 12.81 | 0.39% | - |
| Apr 14, 2026 | 12.83 | 12.83 | 12.76 | 12.76 | 12.62 | 0.63% | - |
| Apr 13, 2026 | 13.11 | 13.11 | 12.68 | 12.68 | 12.54 | -0.24% | 15 |
| Apr 10, 2026 | 12.63 | 12.71 | 12.63 | 12.71 | 12.57 | 0.55% | - |
| Apr 9, 2026 | 12.65 | 12.65 | 12.63 | 12.64 | 12.50 | -1.40% | - |
| Apr 8, 2026 | 12.87 | 12.87 | 12.82 | 12.82 | 12.68 | -1.38% | - |
| Apr 7, 2026 | 13.60 | 13.60 | 13.00 | 13.00 | 12.85 | -0.38% | 760 |
| Apr 2, 2026 | 12.48 | 13.05 | 12.47 | 13.05 | 12.90 | 4.23% | 80 |
| Apr 1, 2026 | 12.55 | 12.55 | 12.52 | 12.52 | 12.38 | 1.29% | - |
| Mar 31, 2026 | 12.38 | 12.42 | 12.36 | 12.36 | 12.22 | -0.08% | - |
| Mar 30, 2026 | 12.33 | 12.37 | 12.33 | 12.37 | 12.23 | 0.16% | - |
| Mar 27, 2026 | 12.45 | 12.45 | 12.35 | 12.35 | 12.21 | -2.53% | - |
| Mar 26, 2026 | 12.42 | 12.67 | 12.39 | 12.67 | 12.53 | -0.94% | - |
| Mar 25, 2026 | 12.38 | 12.79 | 12.36 | 12.79 | 12.65 | 3.31% | 20 |
| Mar 24, 2026 | 12.43 | 12.43 | 12.36 | 12.38 | 12.24 | 0.81% | - |
| Mar 23, 2026 | 12.18 | 12.28 | 12.15 | 12.28 | 12.14 | -1.37% | - |
| Mar 20, 2026 | 12.48 | 12.48 | 12.45 | 12.45 | 12.31 | -0.80% | - |
| Mar 19, 2026 | 13.01 | 13.01 | 12.55 | 12.55 | 12.41 | -0.24% | 3,020 |
| Mar 18, 2026 | 12.54 | 12.58 | 12.54 | 12.58 | 12.44 | 1.04% | - |
| Mar 17, 2026 | 12.13 | 12.45 | 12.13 | 12.45 | 12.31 | 0.65% | - |
| Mar 16, 2026 | 12.58 | 12.95 | 12.37 | 12.37 | 12.23 | -1.51% | 810 |
| Mar 13, 2026 | 12.53 | 12.58 | 12.53 | 12.56 | 12.42 | -0.32% | - |
| Mar 12, 2026 | 12.66 | 12.68 | 12.60 | 12.60 | 12.31 | -0.40% | - |
| Mar 11, 2026 | 12.62 | 13.14 | 12.62 | 12.65 | 12.36 | 0.08% | 2 |
| Mar 10, 2026 | 12.72 | 12.72 | 12.64 | 12.64 | 12.35 | 1.53% | - |
| Mar 9, 2026 | 12.68 | 12.68 | 12.45 | 12.45 | 12.17 | -2.43% | - |
| Mar 6, 2026 | 12.71 | 12.78 | 12.71 | 12.76 | 12.47 | 0.24% | 480 |
| Mar 5, 2026 | 13.24 | 13.24 | 12.71 | 12.73 | 12.44 | 0.32% | 480 |
| Mar 4, 2026 | 13.13 | 13.13 | 12.68 | 12.69 | 12.40 | 1.44% | 1,000 |
| Mar 3, 2026 | 12.48 | 12.58 | 12.48 | 12.51 | 12.22 | -2.27% | - |
| Mar 2, 2026 | 12.58 | 12.82 | 12.32 | 12.80 | 12.51 | 1.51% | 160 |
| Feb 27, 2026 | 12.73 | 12.73 | 12.61 | 12.61 | 12.32 | -1.79% | - |
| Feb 26, 2026 | 12.76 | 12.84 | 12.76 | 12.84 | 12.55 | 2.07% | - |
| Feb 25, 2026 | 12.66 | 12.69 | 12.58 | 12.58 | 12.29 | 2.11% | - |
| Feb 24, 2026 | 12.28 | 12.32 | 12.28 | 12.32 | 12.04 | -2.99% | - |
| Feb 23, 2026 | 12.58 | 12.70 | 12.58 | 12.70 | 12.41 | -0.55% | 300 |
| Feb 20, 2026 | 12.84 | 12.84 | 12.77 | 12.77 | 12.48 | -1.84% | - |
| Feb 19, 2026 | 12.97 | 13.01 | 12.97 | 13.01 | 12.71 | 1.64% | - |
| Feb 18, 2026 | 12.76 | 12.80 | 12.76 | 12.80 | 12.51 | -1.54% | - |
| Feb 17, 2026 | 12.94 | 13.00 | 12.82 | 13.00 | 12.70 | 1.72% | 850 |
| Feb 16, 2026 | 12.78 | 12.79 | 12.78 | 12.78 | 12.49 | -0.93% | - |
| Feb 13, 2026 | 12.85 | 13.06 | 12.85 | 12.90 | 12.61 | -1.75% | - |
| Feb 12, 2026 | 13.16 | 13.75 | 13.13 | 13.13 | 12.69 | -2.16% | 119 |
| Feb 11, 2026 | 13.30 | 13.42 | 13.30 | 13.42 | 12.97 | 0.68% | - |