Trigano S.A. (LON:0NX0)
London · Delayed Price · Currency is GBP · Price in EUR 149.50
+2.10 (1.42%)
At close: Mar 16, 2026
Trigano Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 16, 2026 | 151.10 | 151.10 | 148.50 | 150.25 | 150.25 | 1.93% | 913 |
| Mar 13, 2026 | 148.00 | 148.10 | 147.40 | 147.40 | 147.40 | -1.21% | 10 |
| Mar 12, 2026 | 154.65 | 153.90 | 149.20 | 149.20 | 149.20 | -5.15% | 11 |
| Mar 11, 2026 | 158.45 | 157.30 | 157.30 | 157.30 | 157.30 | -0.44% | - |
| Mar 10, 2026 | 153.90 | 158.00 | 155.80 | 158.00 | 158.00 | 3.27% | 722 |
| Mar 9, 2026 | 151.05 | 154.80 | 151.20 | 153.00 | 153.00 | -2.86% | 438 |
| Mar 6, 2026 | 158.95 | 160.00 | 157.50 | 157.50 | 157.50 | -1.07% | 2 |
| Mar 5, 2026 | 158.15 | 159.50 | 156.60 | 159.20 | 159.20 | 0.65% | 111 |
| Mar 4, 2026 | 155.65 | 158.17 | 153.60 | 158.17 | 158.17 | 1.38% | 1,271 |
| Mar 3, 2026 | 161.60 | 162.00 | 155.90 | 156.02 | 156.02 | -5.44% | 653 |
| Mar 2, 2026 | 164.50 | 165.00 | 159.50 | 165.00 | 165.00 | -1.49% | 694 |
| Feb 27, 2026 | 168.00 | 167.50 | 165.70 | 167.50 | 167.50 | 0.12% | 581 |
| Feb 26, 2026 | 166.55 | 167.80 | 166.30 | 167.30 | 167.30 | -0.48% | 318 |
| Feb 25, 2026 | 167.25 | 168.10 | 167.90 | 168.10 | 168.10 | 1.08% | 1 |
| Feb 24, 2026 | 168.00 | 168.10 | 166.20 | 166.30 | 166.30 | -2.06% | 461 |
| Feb 23, 2026 | 168.00 | 171.10 | 167.70 | 169.80 | 169.80 | 0.24% | 34 |
| Feb 20, 2026 | 169.00 | 169.40 | 168.30 | 169.40 | 169.40 | 0.36% | 60 |
| Feb 19, 2026 | 169.70 | 170.60 | 168.70 | 168.80 | 168.80 | 0.30% | 1 |
| Feb 18, 2026 | 167.85 | 168.30 | 167.50 | 168.30 | 168.30 | 0.06% | 1 |
| Feb 17, 2026 | 167.75 | 168.50 | 163.90 | 168.20 | 168.20 | -0.71% | 232 |
| Feb 16, 2026 | 168.90 | 170.90 | 168.80 | 169.40 | 169.40 | -0.65% | - |
| Feb 13, 2026 | 166.55 | 170.75 | 168.50 | 170.50 | 170.50 | 0.47% | 67 |
| Feb 12, 2026 | 169.00 | 170.50 | 169.70 | 169.70 | 169.70 | 0.15% | - |
| Feb 11, 2026 | 172.00 | 170.40 | 169.02 | 169.45 | 169.45 | -1.74% | 1,142 |
| Feb 10, 2026 | 168.10 | 172.44 | 169.35 | 172.44 | 172.44 | 2.32% | 3,500 |
| Feb 9, 2026 | 170.05 | 170.50 | 168.54 | 168.54 | 168.54 | 0.32% | 1,152 |
| Feb 6, 2026 | 169.00 | 168.80 | 167.50 | 168.00 | 168.00 | -0.47% | 14,650 |
| Feb 5, 2026 | 170.55 | 170.70 | 168.80 | 168.80 | 168.80 | 0.42% | 301 |
| Feb 4, 2026 | 168.00 | 169.70 | 167.60 | 168.10 | 168.10 | -0.24% | 140 |
| Feb 3, 2026 | 169.10 | 170.60 | 168.00 | 168.50 | 168.50 | -0.41% | 725 |
| Feb 2, 2026 | 166.95 | 169.40 | 166.00 | 169.20 | 169.20 | 0.24% | 177 |
| Jan 30, 2026 | 170.25 | 169.70 | 168.80 | 168.80 | 168.80 | -0.41% | 1 |
| Jan 29, 2026 | 173.50 | 172.40 | 169.10 | 169.50 | 169.50 | -2.14% | 277 |
| Jan 28, 2026 | 172.40 | 174.00 | 171.80 | 173.20 | 173.20 | -0.46% | 72 |
| Jan 27, 2026 | 176.20 | 175.00 | 174.00 | 174.00 | 174.00 | -0.40% | 5 |
| Jan 26, 2026 | 173.20 | 174.70 | 172.80 | 174.70 | 174.70 | 0.58% | 21 |
| Jan 23, 2026 | 172.00 | 173.70 | 171.70 | 173.70 | 173.70 | 1.64% | 18 |
| Jan 22, 2026 | 169.80 | 170.90 | 168.60 | 170.90 | 170.90 | 0.83% | 2 |
| Jan 21, 2026 | 170.95 | 171.30 | 167.10 | 169.50 | 169.50 | -0.41% | 24 |
| Jan 20, 2026 | 171.25 | 171.30 | 168.85 | 170.20 | 170.20 | -1.56% | 10,721 |
| Jan 19, 2026 | 173.50 | 174.00 | 172.50 | 172.90 | 172.90 | -1.54% | 58 |
| Jan 16, 2026 | 177.60 | 178.20 | 175.60 | 175.60 | 175.60 | -1.79% | 25 |
| Jan 15, 2026 | 176.00 | 178.80 | 174.60 | 178.80 | 178.80 | 1.88% | 74 |
| Jan 14, 2026 | 170.95 | 175.50 | 174.00 | 175.50 | 175.50 | 3.48% | 100 |
| Jan 13, 2026 | 171.75 | 171.90 | 167.10 | 169.60 | 169.60 | -1.17% | 41 |
| Jan 12, 2026 | 174.05 | 173.70 | 171.30 | 171.60 | 171.60 | -1.21% | 38 |
| Jan 9, 2026 | 171.35 | 173.70 | 171.80 | 173.70 | 173.70 | 2.00% | 120 |
| Jan 8, 2026 | 169.20 | 170.80 | 169.90 | 170.30 | 170.30 | -0.82% | 92 |
| Jan 7, 2026 | 172.70 | 172.60 | 171.10 | 171.70 | 171.70 | -0.06% | 76 |
| Jan 6, 2026 | 173.70 | 174.80 | 169.70 | 171.80 | 171.80 | -1.09% | 88 |