Trigano S.A. (LON:0NX0)
London · Delayed Price · Currency is GBP · Price in EUR 144.70
+0.20 (0.14%)
At close: Sep 19, 2025
Trigano Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 144.30 | 145.80 | 144.70 | 144.70 | 144.70 | 0.14% | 20 |
| Sep 18, 2025 | 144.90 | 144.80 | 142.80 | 144.50 | 144.50 | -0.28% | 9,732 |
| Sep 17, 2025 | 144.90 | 145.00 | 144.30 | 144.90 | 144.90 | 0.28% | 1,777 |
| Sep 16, 2025 | 142.95 | 144.90 | 143.20 | 144.50 | 144.50 | 0.49% | 71 |
| Sep 15, 2025 | 145.70 | 147.30 | 143.50 | 143.80 | 143.80 | -2.84% | 63 |
| Sep 12, 2025 | 147.75 | 148.00 | 148.00 | 148.00 | 148.00 | 0.75% | 4 |
| Sep 11, 2025 | 147.75 | 150.60 | 146.90 | 146.90 | 146.90 | -0.17% | 241 |
| Sep 10, 2025 | 145.70 | 147.30 | 146.00 | 147.15 | 147.15 | 0.44% | 588 |
| Sep 9, 2025 | 146.05 | 148.10 | 146.50 | 146.50 | 146.50 | 0.21% | 120 |
| Sep 8, 2025 | 145.00 | 147.70 | 143.90 | 146.20 | 146.20 | 1.95% | 5 |
| Sep 5, 2025 | 144.40 | 144.20 | 143.40 | 143.40 | 143.40 | 0.35% | 6 |
| Sep 4, 2025 | 145.70 | 144.40 | 141.80 | 142.90 | 142.90 | -2.19% | 139 |
| Sep 3, 2025 | 146.85 | 148.00 | 146.10 | 146.10 | 146.10 | -0.68% | 7 |
| Sep 2, 2025 | 149.00 | 149.80 | 147.00 | 147.10 | 147.10 | -2.90% | 348 |
| Sep 1, 2025 | 149.50 | 151.50 | 151.00 | 151.50 | 151.50 | 0.33% | 18 |
| Aug 29, 2025 | 151.55 | 154.40 | 149.60 | 151.00 | 151.00 | -0.66% | 229 |
| Aug 28, 2025 | 152.00 | 154.10 | 151.60 | 152.00 | 152.00 | 0.20% | 132 |
| 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 |