Trigano S.A. (LON:0NX0)
London · Delayed Price · Currency is GBP · Price in EUR 173.00
+2.70 (1.59%)
At close: Dec 16, 2025
Trigano Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 17, 2025 | 172.60 | 171.90 | 171.10 | 171.70 | 171.70 | -0.12% | 614 |
| Dec 16, 2025 | 170.15 | 173.00 | 171.50 | 171.90 | 171.90 | 0.94% | 12,251 |
| Dec 15, 2025 | 171.75 | 172.30 | 170.30 | 170.30 | 170.30 | -0.87% | 52 |
| Dec 12, 2025 | 169.50 | 171.80 | 169.30 | 171.80 | 171.80 | 1.12% | 15,071 |
| Dec 11, 2025 | 169.00 | 170.80 | 168.70 | 169.90 | 169.90 | 0.53% | 122 |
| Dec 10, 2025 | 169.50 | 170.00 | 168.85 | 169.00 | 169.00 | -0.53% | 179 |
| Dec 9, 2025 | 174.95 | 175.80 | 169.90 | 169.90 | 169.90 | -2.52% | 126 |
| Dec 8, 2025 | 173.10 | 176.80 | 174.20 | 174.30 | 174.30 | 1.28% | 38 |
| Dec 5, 2025 | 171.65 | 173.20 | 171.80 | 172.10 | 172.10 | -0.12% | - |
| Dec 4, 2025 | 174.35 | 173.50 | 172.20 | 172.30 | 172.30 | -0.75% | 197 |
| Dec 3, 2025 | 171.45 | 173.80 | 173.30 | 173.60 | 173.60 | 0.40% | 15 |
| Dec 2, 2025 | 174.05 | 175.20 | 170.40 | 172.90 | 172.90 | -0.86% | 94 |
| Dec 1, 2025 | 170.15 | 175.00 | 170.90 | 174.40 | 174.40 | 1.45% | 1,759 |
| Nov 28, 2025 | 169.50 | 172.60 | 168.70 | 171.90 | 171.90 | 2.50% | 226 |
| Nov 27, 2025 | 153.30 | 169.70 | 154.90 | 167.70 | 167.70 | 13.46% | 562 |
| Nov 26, 2025 | 147.25 | 148.80 | 147.80 | 147.80 | 147.80 | 1.44% | 13 |
| Nov 25, 2025 | 146.45 | 145.70 | 145.70 | 145.70 | 145.70 | -1.29% | 70,803 |
| Nov 24, 2025 | 144.20 | 147.60 | 144.60 | 147.60 | 147.60 | 2.71% | 13,824 |
| Nov 21, 2025 | 140.30 | 144.30 | 140.60 | 143.70 | 143.70 | 1.70% | 1,517 |
| Nov 20, 2025 | 143.45 | 141.30 | 140.10 | 141.30 | 141.30 | -1.19% | 40 |
| Nov 19, 2025 | 142.55 | 143.60 | 141.80 | 143.00 | 143.00 | 0.70% | 30,551 |
| Nov 18, 2025 | 144.40 | 144.80 | 141.40 | 142.00 | 142.00 | -1.80% | 4,133 |
| Nov 17, 2025 | 144.50 | 145.00 | 144.60 | 144.60 | 144.60 | -0.07% | - |
| Nov 14, 2025 | 146.15 | 145.60 | 144.20 | 144.70 | 144.70 | -0.48% | 391 |
| Nov 13, 2025 | 148.00 | 147.65 | 145.40 | 145.40 | 145.40 | -2.22% | 1,533 |
| Nov 12, 2025 | 147.75 | 149.60 | 147.50 | 148.70 | 148.70 | 0.13% | 373 |
| Nov 11, 2025 | 147.15 | 148.80 | 147.20 | 148.50 | 148.50 | 0.68% | 185 |
| Nov 10, 2025 | 149.80 | 150.00 | 147.00 | 147.50 | 147.50 | -0.07% | 6 |
| Nov 7, 2025 | 148.80 | 149.80 | 147.00 | 147.60 | 147.60 | -0.54% | 32 |
| Nov 6, 2025 | 150.05 | 149.20 | 147.50 | 148.40 | 148.40 | -0.93% | 456 |
| Nov 5, 2025 | 145.20 | 150.40 | 144.50 | 149.80 | 149.80 | 4.96% | 614 |
| Nov 4, 2025 | 143.55 | 144.00 | 142.72 | 142.72 | 142.72 | -0.75% | 2,152 |
| Nov 3, 2025 | 144.30 | 144.90 | 143.00 | 143.80 | 143.80 | -1.44% | 2 |
| Oct 31, 2025 | 147.15 | 147.20 | 145.90 | 145.90 | 145.90 | -0.68% | 14 |
| Oct 30, 2025 | 147.35 | 148.10 | 146.90 | 146.90 | 146.90 | -1.68% | 6 |
| Oct 29, 2025 | 150.45 | 151.00 | 148.10 | 149.41 | 149.41 | -0.39% | 417 |
| Oct 28, 2025 | 150.25 | 151.50 | 150.00 | 150.00 | 150.00 | -0.79% | 659 |
| Oct 27, 2025 | 152.80 | 153.60 | 151.20 | 151.20 | 151.20 | -0.98% | 3 |
| Oct 24, 2025 | 152.00 | 152.90 | 151.60 | 152.70 | 152.70 | 0.46% | 18 |
| Oct 23, 2025 | 150.15 | 153.40 | 150.20 | 152.00 | 152.00 | 1.81% | 182 |
| Oct 22, 2025 | 149.50 | 149.30 | 147.20 | 149.30 | 149.30 | -0.07% | 1,936 |
| Oct 21, 2025 | 148.00 | 149.40 | 147.60 | 149.40 | 149.40 | 2.75% | 233 |
| Oct 20, 2025 | 145.10 | 146.90 | 145.10 | 145.40 | 145.40 | -0.41% | 61 |
| Oct 17, 2025 | 145.20 | 146.50 | 144.70 | 146.00 | 146.00 | -0.27% | 13 |
| Oct 16, 2025 | 145.00 | 146.40 | 144.50 | 146.40 | 146.40 | 1.10% | 167 |
| Oct 15, 2025 | 146.35 | 147.40 | 144.80 | 144.80 | 144.80 | 1.40% | - |
| Oct 14, 2025 | 143.55 | 143.00 | 142.50 | 142.80 | 142.80 | -1.04% | 3,156 |
| Oct 13, 2025 | 144.50 | 148.40 | 142.10 | 144.30 | 144.30 | -2.37% | 1 |
| Oct 10, 2025 | 144.40 | 147.80 | 141.40 | 147.80 | 147.80 | 2.00% | 42 |
| Oct 9, 2025 | 145.50 | 147.30 | 144.50 | 144.90 | 144.90 | -1.09% | 1,181 |