Trigano S.A. (LON:0NX0)
London · Delayed Price · Currency is GBP · Price in EUR 155.60
-1.80 (-1.14%)
At close: Jun 4, 2026
LON:0NX0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 158.05 | 161.00 | 155.60 | 155.60 | 155.60 | -1.14% | 2 |
| Jun 3, 2026 | 158.45 | 159.50 | 157.40 | 157.40 | 157.40 | -0.82% | 110 |
| Jun 2, 2026 | 158.45 | 162.80 | 158.70 | 158.70 | 158.70 | 0.19% | 8 |
| Jun 1, 2026 | 162.15 | 162.00 | 158.40 | 158.40 | 158.40 | -2.34% | 65 |
| May 29, 2026 | 160.10 | 163.60 | 161.90 | 162.20 | 162.20 | 1.25% | 33 |
| May 28, 2026 | 160.00 | 160.20 | 159.50 | 160.20 | 160.20 | -0.50% | 2,203 |
| May 27, 2026 | 158.45 | 161.60 | 159.80 | 161.00 | 161.00 | 1.90% | 54 |
| May 26, 2026 | 158.05 | 158.00 | 156.50 | 158.00 | 158.00 | 0.38% | 2 |
| May 25, 2026 | 155.30 | 157.40 | 155.30 | 157.40 | 157.40 | 1.38% | 9 |
| May 22, 2026 | 153.50 | 155.20 | 154.60 | 155.25 | 155.25 | 0.03% | 31 |
| May 21, 2026 | 154.05 | 155.20 | 154.80 | 155.20 | 155.20 | 0.13% | 72 |
| May 20, 2026 | 154.05 | 155.00 | 153.98 | 155.00 | 155.00 | -0.39% | 67 |
| May 19, 2026 | 157.40 | 158.10 | 155.60 | 155.60 | 155.60 | -0.83% | 2,813 |
| May 18, 2026 | 157.10 | 157.50 | 156.00 | 156.90 | 156.90 | -0.63% | 729 |
| May 15, 2026 | 160.10 | 157.90 | 157.90 | 157.90 | 157.90 | -2.47% | 1,547 |
| May 14, 2026 | 158.55 | 161.90 | 159.80 | 161.90 | 161.90 | 3.52% | 5 |
| May 13, 2026 | 155.25 | 156.40 | 152.40 | 156.40 | 156.40 | 0.39% | 3 |
| May 12, 2026 | 156.80 | 158.00 | 155.80 | 155.80 | 155.80 | -1.39% | 10 |
| May 11, 2026 | 158.05 | 158.90 | 154.10 | 158.00 | 158.00 | 0.25% | 94 |
| May 8, 2026 | 156.00 | 159.30 | 155.00 | 157.60 | 157.60 | -0.88% | 649 |
| May 7, 2026 | 155.35 | 161.90 | 153.50 | 159.00 | 159.00 | 5.23% | 375 |
| May 6, 2026 | 149.20 | 153.80 | 148.10 | 151.10 | 151.10 | 1.21% | 44 |
| May 5, 2026 | 145.00 | 149.30 | 146.00 | 149.30 | 149.30 | 1.84% | 2 |
| May 4, 2026 | 156.40 | 156.40 | 146.60 | 146.60 | 146.60 | -6.51% | 29 |
| Apr 30, 2026 | 152.50 | 156.30 | 154.40 | 156.80 | 156.80 | 1.55% | 60 |
| Apr 29, 2026 | 154.95 | 155.40 | 154.40 | 154.40 | 154.40 | -0.96% | 20 |
| Apr 28, 2026 | 154.65 | 155.90 | 155.90 | 155.90 | 155.90 | 0.71% | 1 |
| Apr 27, 2026 | 155.55 | 157.10 | 154.80 | 154.80 | 154.80 | -0.83% | 1 |
| Apr 24, 2026 | 156.00 | 156.40 | 153.70 | 156.10 | 156.10 | -0.26% | 30 |
| Apr 23, 2026 | 155.25 | 156.50 | 155.40 | 156.50 | 156.50 | 0.13% | 725 |
| Apr 22, 2026 | 157.20 | 157.21 | 156.30 | 156.30 | 156.30 | -0.95% | 344 |
| Apr 21, 2026 | 159.85 | 159.90 | 157.80 | 157.80 | 157.80 | 0.25% | 914 |
| Apr 20, 2026 | 157.80 | 157.60 | 155.70 | 157.40 | 157.40 | -1.87% | 6 |
| Apr 17, 2026 | 154.05 | 161.40 | 154.10 | 160.40 | 160.40 | 3.68% | 11,106 |
| Apr 16, 2026 | 155.85 | 155.20 | 154.70 | 154.70 | 154.70 | 0.32% | 12,198 |
| Apr 15, 2026 | 154.55 | 154.80 | 154.20 | 154.20 | 154.20 | -0.39% | 511 |
| Apr 14, 2026 | 152.50 | 156.00 | 153.00 | 154.80 | 154.80 | 2.93% | 605 |
| Apr 13, 2026 | 153.10 | 150.90 | 150.10 | 150.40 | 150.40 | -1.18% | 375 |
| Apr 10, 2026 | 151.65 | 153.20 | 151.70 | 152.20 | 152.20 | 0.86% | 30 |
| Apr 9, 2026 | 153.00 | 152.00 | 150.80 | 150.90 | 150.90 | -0.40% | 20 |
| Apr 8, 2026 | 148.00 | 151.50 | 147.20 | 151.50 | 151.50 | 10.02% | 8 |
| Apr 7, 2026 | 141.20 | 142.40 | 137.70 | 137.70 | 137.70 | -3.16% | 614 |
| Apr 2, 2026 | 142.85 | 142.20 | 141.90 | 142.20 | 142.20 | -2.00% | 819 |
| Apr 1, 2026 | 145.00 | 145.40 | 144.90 | 145.10 | 145.10 | 4.24% | 8 |
| Mar 31, 2026 | 140.20 | 141.00 | 139.20 | 139.20 | 139.20 | 0.95% | 22 |
| Mar 30, 2026 | 141.00 | 141.00 | 138.30 | 140.00 | 137.89 | -1.34% | 4 |
| Mar 27, 2026 | 147.05 | 145.30 | 141.90 | 141.90 | 139.76 | -0.84% | 1,222 |
| Mar 26, 2026 | 146.05 | 147.30 | 139.60 | 143.10 | 140.94 | -3.31% | 19,188 |
| Mar 25, 2026 | 150.05 | 150.20 | 148.00 | 148.00 | 145.77 | -0.13% | 302 |
| Mar 24, 2026 | 148.00 | 148.20 | 147.10 | 148.20 | 145.97 | 5.11% | 31,260 |