Trigano S.A. (LON:0NX0)
London · Delayed Price · Currency is GBP · Price in EUR 145.90
-1.00 (-0.68%)
At close: Oct 31, 2025
Trigano Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 147.05 | 147.90 | 145.90 | 146.50 | 146.50 | 0.48% | 51 |
| Oct 7, 2025 | 148.10 | 145.80 | 145.80 | 145.80 | 145.80 | -0.88% | - |
| Oct 6, 2025 | 152.90 | 151.00 | 146.00 | 147.10 | 147.10 | -3.60% | 108 |
| Oct 3, 2025 | 150.45 | 154.00 | 151.30 | 152.60 | 150.75 | 2.48% | 24 |
| Oct 2, 2025 | 147.85 | 149.30 | 148.30 | 148.90 | 147.10 | 0.54% | 810 |
| Oct 1, 2025 | 147.85 | 148.60 | 147.50 | 148.10 | 146.31 | 0.32% | 337 |
| Sep 30, 2025 | 150.05 | 150.10 | 147.63 | 147.63 | 145.84 | -1.58% | 186 |
| Sep 29, 2025 | 148.60 | 151.10 | 148.60 | 150.00 | 148.18 | 0.74% | 12 |
| Sep 26, 2025 | 152.50 | 149.00 | 148.90 | 148.90 | 147.10 | -0.80% | - |
| Sep 25, 2025 | 140.20 | 150.10 | 138.90 | 150.10 | 148.28 | 4.45% | 1,027 |
| Sep 24, 2025 | 140.60 | 143.70 | 140.60 | 143.70 | 141.96 | 2.06% | 600 |
| Sep 23, 2025 | 145.00 | 146.40 | 140.80 | 140.80 | 139.09 | -2.70% | 393 |
| Sep 22, 2025 | 145.50 | 144.70 | 143.00 | 144.70 | 142.95 | - | 1 |
| Sep 19, 2025 | 144.30 | 145.80 | 144.70 | 144.70 | 142.95 | 0.14% | 20 |
| Sep 18, 2025 | 144.90 | 144.80 | 142.80 | 144.50 | 142.75 | -0.28% | 9,732 |
| Sep 17, 2025 | 144.90 | 145.00 | 144.30 | 144.90 | 143.14 | 0.28% | 1,777 |
| Sep 16, 2025 | 142.95 | 144.90 | 143.20 | 144.50 | 142.75 | 0.49% | 71 |
| Sep 15, 2025 | 145.70 | 147.30 | 143.50 | 143.80 | 142.06 | -2.84% | 63 |
| Sep 12, 2025 | 147.75 | 148.00 | 148.00 | 148.00 | 146.21 | 0.75% | 4 |
| Sep 11, 2025 | 147.75 | 150.60 | 146.90 | 146.90 | 145.12 | -0.17% | 241 |
| Sep 10, 2025 | 145.70 | 147.30 | 146.00 | 147.15 | 145.37 | 0.44% | 588 |
| Sep 9, 2025 | 146.05 | 148.10 | 146.50 | 146.50 | 144.72 | 0.21% | 120 |
| Sep 8, 2025 | 145.00 | 147.70 | 143.90 | 146.20 | 144.43 | 1.95% | 5 |
| Sep 5, 2025 | 144.40 | 144.20 | 143.40 | 143.40 | 141.66 | 0.35% | 6 |
| Sep 4, 2025 | 145.70 | 144.40 | 141.80 | 142.90 | 141.17 | -2.19% | 139 |
| Sep 3, 2025 | 146.85 | 148.00 | 146.10 | 146.10 | 144.33 | -0.68% | 7 |
| Sep 2, 2025 | 149.00 | 149.80 | 147.00 | 147.10 | 145.32 | -2.90% | 348 |
| Sep 1, 2025 | 149.50 | 151.50 | 151.00 | 151.50 | 149.66 | 0.33% | 18 |
| Aug 29, 2025 | 151.55 | 154.40 | 149.60 | 151.00 | 149.17 | -0.66% | 229 |
| Aug 28, 2025 | 152.00 | 154.10 | 151.60 | 152.00 | 150.16 | 0.20% | 132 |
| Aug 27, 2025 | 149.50 | 151.80 | 150.30 | 151.70 | 149.86 | -0.20% | 999 |
| Aug 26, 2025 | 155.75 | 155.10 | 146.80 | 152.00 | 150.16 | -4.94% | 63 |