Trigano S.A. (FRA:TGO)
Germany · Delayed Price · Currency is EUR 150.60
+0.30 (0.20%)
At close: Jul 28, 2026
FRA:TGO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 150.30 | 150.30 | 150.30 | 150.30 | 150.30 | 3.44% | - |
| Jul 24, 2026 | 145.30 | 145.30 | 145.30 | 145.30 | 145.30 | -3.33% | - |
| Jul 23, 2026 | 150.30 | 150.30 | 150.30 | 150.30 | 150.30 | 1.49% | - |
| Jul 22, 2026 | 148.10 | 148.10 | 148.10 | 148.10 | 148.10 | 0.27% | - |
| Jul 21, 2026 | 147.70 | 147.70 | 147.70 | 147.70 | 147.70 | -0.54% | - |
| Jul 20, 2026 | 148.50 | 148.50 | 148.50 | 148.50 | 148.50 | -0.60% | - |
| Jul 17, 2026 | 149.40 | 149.40 | 149.40 | 149.40 | 149.40 | -0.99% | - |
| Jul 16, 2026 | 150.90 | 150.90 | 150.90 | 150.90 | 150.90 | 2.31% | - |
| Jul 15, 2026 | 147.50 | 147.50 | 147.50 | 147.50 | 147.50 | 0.75% | - |
| Jul 14, 2026 | 146.40 | 146.40 | 146.40 | 146.40 | 146.40 | 1.31% | - |
| Jul 13, 2026 | 144.50 | 144.50 | 144.50 | 144.50 | 144.50 | 0.21% | - |
| Jul 10, 2026 | 144.20 | 144.20 | 144.20 | 144.20 | 144.20 | 0.49% | - |
| Jul 9, 2026 | 143.50 | 143.50 | 143.50 | 143.50 | 143.50 | -0.07% | - |
| Jul 8, 2026 | 143.60 | 143.60 | 143.60 | 143.60 | 143.60 | -0.83% | - |
| Jul 7, 2026 | 144.80 | 144.80 | 144.80 | 144.80 | 144.80 | 1.19% | - |
| Jul 6, 2026 | 143.10 | 143.10 | 143.10 | 143.10 | 143.10 | 0.85% | - |
| Jul 3, 2026 | 141.90 | 141.90 | 141.90 | 141.90 | 141.90 | 1.50% | - |
| Jul 2, 2026 | 139.80 | 139.80 | 139.80 | 139.80 | 139.80 | 2.49% | - |
| Jul 1, 2026 | 140.00 | 140.00 | 136.40 | 136.40 | 136.40 | -4.08% | - |
| Jun 30, 2026 | 142.30 | 142.30 | 142.20 | 142.20 | 142.20 | 0.57% | 58 |
| Jun 29, 2026 | 141.20 | 141.40 | 141.20 | 141.40 | 141.40 | 2.39% | - |
| Jun 26, 2026 | 138.10 | 138.10 | 138.10 | 138.10 | 138.10 | 1.47% | - |
| Jun 25, 2026 | 136.10 | 136.10 | 136.10 | 136.10 | 136.10 | 2.02% | - |
| Jun 24, 2026 | 133.40 | 133.40 | 133.40 | 133.40 | 133.40 | 0.45% | - |
| Jun 23, 2026 | 132.80 | 132.80 | 132.80 | 132.80 | 132.80 | -1.56% | - |
| Jun 22, 2026 | 134.90 | 134.90 | 134.90 | 134.90 | 134.90 | -0.66% | - |
| Jun 19, 2026 | 135.80 | 135.80 | 135.80 | 135.80 | 135.80 | -2.02% | - |
| Jun 18, 2026 | 138.60 | 138.60 | 138.60 | 138.60 | 138.60 | -1.91% | - |
| Jun 17, 2026 | 141.30 | 141.30 | 141.30 | 141.30 | 141.30 | -3.02% | - |
| Jun 16, 2026 | 145.70 | 145.70 | 145.70 | 145.70 | 145.70 | -2.93% | - |
| Jun 15, 2026 | 150.10 | 150.10 | 150.10 | 150.10 | 150.10 | 1.21% | 20 |
| Jun 12, 2026 | 148.30 | 148.30 | 148.30 | 148.30 | 148.30 | 2.84% | - |
| Jun 11, 2026 | 144.20 | 144.20 | 144.20 | 144.20 | 144.20 | -2.63% | - |
| Jun 10, 2026 | 148.10 | 148.10 | 148.10 | 148.10 | 148.10 | -0.94% | - |
| Jun 9, 2026 | 149.50 | 149.50 | 149.50 | 149.50 | 149.50 | -0.99% | - |
| Jun 8, 2026 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | -2.52% | - |
| Jun 5, 2026 | 154.90 | 154.90 | 154.90 | 154.90 | 154.90 | -1.27% | - |
| Jun 4, 2026 | 156.90 | 156.90 | 156.90 | 156.90 | 156.90 | -0.32% | - |
| Jun 3, 2026 | 157.40 | 157.40 | 157.40 | 157.40 | 157.40 | -1.01% | - |
| Jun 2, 2026 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | -1.55% | - |
| Jun 1, 2026 | 161.50 | 161.50 | 161.50 | 161.50 | 161.50 | 0.69% | - |
| May 29, 2026 | 160.40 | 160.40 | 160.40 | 160.40 | 160.40 | 0.69% | - |
| May 28, 2026 | 159.30 | 159.30 | 159.30 | 159.30 | 159.30 | 1.21% | - |
| May 27, 2026 | 157.40 | 157.40 | 157.40 | 157.40 | 157.40 | 0.32% | - |
| May 26, 2026 | 156.90 | 156.90 | 156.90 | 156.90 | 156.90 | -0.25% | - |
| May 25, 2026 | 156.30 | 157.30 | 156.30 | 157.30 | 157.30 | 1.48% | - |
| May 22, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0.39% | - |
| May 21, 2026 | 154.40 | 154.40 | 154.40 | 154.40 | 154.40 | 0.46% | - |
| May 20, 2026 | 153.70 | 153.70 | 153.70 | 153.70 | 153.70 | -1.79% | - |
| May 19, 2026 | 156.50 | 156.50 | 156.50 | 156.50 | 156.50 | 0.19% | - |