Trigano S.A. (LON:0NX0)
London · Delayed Price · Currency is GBP · Price in EUR 169.45
-2.99 (-1.74%)
At close: Feb 11, 2026
Trigano Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 5, 2026 | 173.50 | 173.70 | 171.10 | 173.70 | 173.70 | -0.17% | 127 |
| Jan 2, 2026 | 174.55 | 174.10 | 173.10 | 174.00 | 174.00 | - | 1 |
| Dec 31, 2025 | 174.55 | 174.00 | 174.00 | 174.00 | 174.00 | -0.51% | - |
| Dec 30, 2025 | 173.20 | 174.90 | 174.20 | 174.90 | 174.90 | 1.22% | 6 |
| Dec 29, 2025 | 171.85 | 174.00 | 171.50 | 172.80 | 172.80 | -0.69% | 65 |
| Dec 24, 2025 | 173.60 | 174.00 | 173.80 | 174.00 | 174.00 | 0.12% | 42 |
| Dec 23, 2025 | 173.10 | 173.80 | 173.20 | 173.80 | 173.80 | 1.43% | 21 |
| Dec 22, 2025 | 172.10 | 172.60 | 170.50 | 171.35 | 171.35 | -0.09% | 48,066 |
| Dec 19, 2025 | 169.60 | 171.50 | 169.90 | 171.50 | 171.50 | 0.70% | - |
| Dec 18, 2025 | 171.55 | 170.30 | 168.90 | 170.30 | 170.30 | -0.82% | 6 |
| 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 |