Trigano S.A. (LON:0NX0)
London · Delayed Price · Currency is GBP · Price in EUR 159.90
-1.90 (-1.17%)
At close: Aug 25, 2025
Trigano Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 149.50 | 151.80 | 150.30 | 151.70 | 151.70 | -0.20% | 999 |
| Aug 26, 2025 | 155.75 | 155.10 | 146.80 | 152.00 | 152.00 | -4.94% | 63 |
| Aug 25, 2025 | 161.00 | 161.10 | 159.90 | 159.90 | 159.90 | -1.17% | 5 |
| Aug 22, 2025 | 159.45 | 161.30 | 159.20 | 161.80 | 161.80 | 2.21% | 13 |
| Aug 21, 2025 | 157.70 | 158.40 | 154.90 | 158.30 | 158.30 | 0.06% | 7 |
| Aug 20, 2025 | 158.05 | 158.40 | 157.80 | 158.20 | 158.20 | -0.32% | 8 |
| Aug 19, 2025 | 155.05 | 158.70 | 155.20 | 158.70 | 158.70 | 1.60% | 7 |
| Aug 18, 2025 | 156.80 | 157.30 | 156.10 | 156.20 | 156.20 | -1.26% | 15 |
| Aug 15, 2025 | 157.50 | 158.20 | 158.20 | 158.20 | 158.20 | 0.38% | 1 |
| Aug 14, 2025 | 155.75 | 157.80 | 156.30 | 157.60 | 157.60 | 1.48% | 4 |
| Aug 13, 2025 | 154.85 | 155.30 | 154.50 | 155.30 | 155.30 | 0.65% | 163 |
| Aug 12, 2025 | 153.00 | 154.90 | 152.50 | 154.30 | 154.30 | 1.25% | 882 |
| Aug 11, 2025 | 153.50 | 154.50 | 152.40 | 152.40 | 152.40 | -1.17% | 1 |
| Aug 8, 2025 | 154.05 | 154.90 | 153.50 | 154.20 | 154.20 | 0.19% | 51 |
| Aug 7, 2025 | 149.30 | 154.10 | 150.50 | 153.90 | 153.90 | 3.15% | 36 |
| Aug 6, 2025 | 150.05 | 150.50 | 149.20 | 149.20 | 149.20 | -0.27% | 5 |
| Aug 5, 2025 | 148.30 | 150.70 | 149.60 | 149.60 | 149.60 | 0.67% | 46 |
| Aug 4, 2025 | 149.60 | 150.90 | 148.60 | 148.60 | 148.60 | 0.68% | 5 |
| Aug 1, 2025 | 149.00 | 150.20 | 147.10 | 147.60 | 147.60 | -1.34% | 9 |
| Jul 31, 2025 | 151.85 | 152.90 | 148.50 | 149.60 | 149.60 | -1.58% | 513 |
| Jul 30, 2025 | 154.05 | 153.70 | 152.00 | 152.00 | 152.00 | -1.23% | 136 |
| Jul 29, 2025 | 154.05 | 154.70 | 153.90 | 153.90 | 153.90 | -0.22% | 57 |
| Jul 28, 2025 | 154.95 | 156.30 | 153.60 | 154.25 | 154.25 | -0.23% | 122 |
| Jul 25, 2025 | 153.60 | 154.60 | 153.70 | 154.60 | 154.60 | 0.23% | - |
| Jul 24, 2025 | 155.05 | 154.90 | 154.20 | 154.25 | 154.25 | -0.74% | 63 |
| Jul 23, 2025 | 153.70 | 156.70 | 155.00 | 155.40 | 155.40 | 1.97% | 64 |
| Jul 22, 2025 | 153.50 | 153.40 | 152.40 | 152.40 | 152.40 | -0.72% | 43 |
| Jul 21, 2025 | 152.90 | 154.60 | 153.20 | 153.50 | 153.50 | 0.33% | 22,595 |
| Jul 18, 2025 | 152.00 | 153.40 | 149.30 | 153.00 | 153.00 | 1.66% | 17 |
| Jul 17, 2025 | 151.55 | 154.90 | 150.10 | 150.50 | 150.50 | -0.46% | 139 |
| Jul 16, 2025 | 150.15 | 152.50 | 149.10 | 151.20 | 151.20 | 0.13% | 11,449 |
| Jul 15, 2025 | 150.15 | 153.00 | 151.00 | 151.00 | 151.00 | 0.20% | 62 |
| Jul 14, 2025 | 151.65 | 152.80 | 150.70 | 150.70 | 150.70 | -1.95% | 4 |
| Jul 11, 2025 | 154.85 | 154.80 | 153.60 | 153.70 | 153.70 | -0.84% | 17 |
| Jul 10, 2025 | 152.20 | 155.00 | 152.20 | 155.00 | 155.00 | 1.91% | 3 |
| Jul 9, 2025 | 148.90 | 152.10 | 149.20 | 152.10 | 152.10 | 1.94% | 33 |
| Jul 8, 2025 | 149.00 | 149.20 | 148.40 | 149.20 | 149.20 | 0.74% | 5 |
| Jul 7, 2025 | 145.50 | 148.70 | 146.20 | 148.10 | 148.10 | 0.41% | 2,265 |
| Jul 4, 2025 | 148.00 | 152.30 | 147.50 | 147.50 | 147.50 | -1.67% | 51 |
| Jul 3, 2025 | 148.30 | 150.00 | 149.20 | 150.00 | 150.00 | 1.35% | 3,002 |
| Jul 2, 2025 | 149.00 | 149.20 | 147.30 | 148.00 | 148.00 | -0.35% | 2,743 |
| Jul 1, 2025 | 149.50 | 150.00 | 147.10 | 148.52 | 148.52 | -0.39% | 2,195 |
| Jun 30, 2025 | 149.80 | 149.90 | 146.50 | 149.10 | 149.10 | -0.40% | 14 |
| Jun 27, 2025 | 146.45 | 151.70 | 145.50 | 149.70 | 149.70 | 1.84% | 3,091 |
| Jun 26, 2025 | 148.20 | 150.40 | 146.30 | 147.00 | 147.00 | 5.00% | 604 |
| Jun 25, 2025 | 138.25 | 140.20 | 137.80 | 140.00 | 140.00 | 0.43% | 241 |
| Jun 24, 2025 | 134.95 | 139.60 | 136.80 | 139.40 | 139.40 | 2.73% | 657 |
| Jun 23, 2025 | 137.00 | 136.50 | 135.10 | 135.70 | 135.70 | -1.81% | 1,440 |
| Jun 20, 2025 | 135.35 | 138.80 | 137.40 | 138.20 | 138.20 | 2.14% | 427 |
| Jun 19, 2025 | 134.85 | 136.90 | 135.30 | 135.30 | 135.30 | -1.10% | 102 |