Trigano S.A. (FRA:TGO)
Germany · Delayed Price · Currency is EUR 168.60
+0.40 (0.24%)
At close: Nov 28, 2025
Trigano Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 168.60 | 168.60 | 168.60 | 168.60 | 168.60 | 0.24% | - |
| Nov 27, 2025 | 164.10 | 168.20 | 164.10 | 168.20 | 168.20 | 14.58% | 35 |
| Nov 26, 2025 | 148.10 | 148.10 | 146.20 | 146.80 | 146.80 | 0.14% | 68 |
| Nov 25, 2025 | 146.60 | 146.60 | 146.60 | 146.60 | 146.60 | 0.34% | - |
| Nov 24, 2025 | 146.10 | 146.10 | 146.10 | 146.10 | 146.10 | 4.13% | - |
| Nov 21, 2025 | 140.30 | 140.30 | 140.30 | 140.30 | 140.30 | -1.27% | - |
| Nov 20, 2025 | 142.10 | 142.10 | 142.10 | 142.10 | 142.10 | -0.14% | - |
| Nov 19, 2025 | 142.30 | 142.30 | 142.30 | 142.30 | 142.30 | -0.84% | - |
| Nov 18, 2025 | 143.50 | 143.50 | 143.50 | 143.50 | 143.50 | -0.97% | - |
| Nov 17, 2025 | 144.90 | 144.90 | 144.90 | 144.90 | 144.90 | -0.21% | - |
| Nov 14, 2025 | 145.30 | 145.30 | 145.20 | 145.20 | 145.20 | -2.02% | - |
| Nov 13, 2025 | 148.20 | 148.20 | 148.20 | 148.20 | 148.20 | -0.27% | - |
| Nov 12, 2025 | 148.60 | 148.60 | 148.60 | 148.60 | 148.60 | 0.47% | - |
| Nov 11, 2025 | 147.90 | 147.90 | 147.90 | 147.90 | 147.90 | -1.33% | - |
| Nov 10, 2025 | 149.90 | 149.90 | 149.90 | 149.90 | 149.90 | 0.67% | - |
| Nov 7, 2025 | 148.90 | 148.90 | 148.90 | 148.90 | 148.90 | 0.61% | - |
| Nov 6, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 2.35% | - |
| Nov 5, 2025 | 144.60 | 144.60 | 144.60 | 144.60 | 144.60 | 0.70% | - |
| Nov 4, 2025 | 143.60 | 143.60 | 143.60 | 143.60 | 143.60 | 0.42% | - |
| Nov 3, 2025 | 144.70 | 144.70 | 143.00 | 143.00 | 143.00 | -2.26% | 22 |
| Oct 31, 2025 | 146.30 | 146.30 | 146.30 | 146.30 | 146.30 | -0.95% | - |
| Oct 30, 2025 | 147.70 | 147.70 | 147.70 | 147.70 | 147.70 | -2.06% | - |
| Oct 29, 2025 | 150.80 | 150.80 | 150.80 | 150.80 | 150.80 | 0.07% | - |
| Oct 28, 2025 | 150.70 | 150.70 | 150.70 | 150.70 | 150.70 | -0.66% | - |
| Oct 27, 2025 | 153.70 | 153.70 | 151.70 | 151.70 | 151.70 | -0.78% | 22 |
| Oct 24, 2025 | 152.90 | 152.90 | 152.90 | 152.90 | 152.90 | 1.73% | - |
| Oct 23, 2025 | 150.30 | 150.30 | 150.30 | 150.30 | 150.30 | 0.94% | - |
| Oct 22, 2025 | 148.90 | 148.90 | 148.90 | 148.90 | 148.90 | 0.47% | - |
| Oct 21, 2025 | 148.20 | 148.20 | 148.20 | 148.20 | 148.20 | 0.68% | - |
| Oct 20, 2025 | 147.20 | 147.20 | 147.20 | 147.20 | 147.20 | 1.66% | - |
| Oct 17, 2025 | 144.80 | 144.80 | 144.80 | 144.80 | 144.80 | -0.07% | - |
| Oct 16, 2025 | 144.90 | 144.90 | 144.90 | 144.90 | 144.90 | -1.90% | - |
| Oct 15, 2025 | 147.70 | 147.70 | 147.70 | 147.70 | 147.70 | 2.07% | - |
| Oct 14, 2025 | 144.70 | 144.70 | 144.70 | 144.70 | 144.70 | -0.41% | - |
| Oct 13, 2025 | 145.30 | 145.30 | 145.30 | 145.30 | 145.30 | 0.41% | - |
| Oct 10, 2025 | 144.70 | 144.70 | 144.70 | 144.70 | 144.70 | -1.09% | - |
| Oct 9, 2025 | 146.30 | 146.30 | 146.30 | 146.30 | 146.30 | -1.28% | - |
| Oct 8, 2025 | 148.20 | 148.20 | 148.20 | 148.20 | 148.20 | - | - |
| Oct 7, 2025 | 148.20 | 148.20 | 148.20 | 148.20 | 148.20 | -1.66% | - |
| Oct 6, 2025 | 150.70 | 150.70 | 150.70 | 150.70 | 150.70 | 0.74% | - |
| Oct 3, 2025 | 149.60 | 149.60 | 149.60 | 149.60 | 147.75 | 0.74% | - |
| Oct 2, 2025 | 148.50 | 148.50 | 148.50 | 148.50 | 146.66 | 0.20% | - |
| Oct 1, 2025 | 148.20 | 148.20 | 148.20 | 148.20 | 146.37 | -1.40% | - |
| Sep 30, 2025 | 150.30 | 150.30 | 150.30 | 150.30 | 148.44 | 1.49% | - |
| Sep 29, 2025 | 148.10 | 148.10 | 148.10 | 148.10 | 146.27 | -1.73% | - |
| Sep 26, 2025 | 150.70 | 150.70 | 150.70 | 150.70 | 148.84 | 1.34% | - |
| Sep 25, 2025 | 139.60 | 148.70 | 139.60 | 148.70 | 146.86 | 5.84% | 3 |
| Sep 24, 2025 | 140.50 | 140.50 | 140.50 | 140.50 | 138.76 | -3.70% | - |
| Sep 23, 2025 | 145.90 | 145.90 | 145.90 | 145.90 | 144.10 | 0.90% | - |
| Sep 22, 2025 | 144.70 | 144.70 | 144.60 | 144.60 | 142.81 | - | 5 |