Trigano S.A. (LON:0NX0)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 136.90
+1.85 (1.37%)
At close: Nov 10, 2026
LON:0NX0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 136.50 | 136.60 | 135.50 | 136.90 | 136.90 | 1.37% | 7,607 |
| Nov 9, 2026 | 134.85 | 136.00 | 135.00 | 135.05 | 135.05 | 1.16% | 6,305 |
| Nov 6, 2026 | 134.85 | 135.70 | 133.50 | 133.50 | 133.50 | -1.84% | 128 |
| Nov 5, 2026 | 136.70 | 137.20 | 136.00 | 136.00 | 136.00 | 0.59% | 2,515 |
| Nov 4, 2026 | 131.75 | 135.30 | 131.70 | 135.20 | 135.20 | 1.35% | 266 |
| Nov 3, 2026 | 132.00 | 133.40 | 131.60 | 133.40 | 133.40 | 1.68% | 4 |
| Nov 2, 2026 | 127.55 | 131.20 | 125.00 | 131.20 | 131.20 | 3.10% | 1,184 |
| Oct 30, 2026 | 127.25 | 127.25 | 127.25 | 127.25 | 127.25 | 0.59% | - |
| Oct 29, 2026 | 124.60 | 127.10 | 126.50 | 126.50 | 126.50 | 1.20% | 40,638 |
| Oct 28, 2026 | 124.50 | 125.30 | 125.00 | 125.00 | 125.00 | 0.97% | 29,190 |
| Oct 27, 2026 | 123.45 | 123.80 | 122.30 | 123.80 | 123.80 | -0.64% | 39 |
| Oct 26, 2026 | 125.70 | 126.00 | 124.60 | 124.60 | 124.60 | -0.29% | 49,051 |
| Oct 23, 2026 | 126.05 | 126.10 | 124.75 | 124.97 | 124.97 | - | 1,631 |
| Oct 22, 2026 | 126.05 | 125.60 | 124.97 | 124.97 | 124.97 | -0.82% | 3,985 |
| Oct 21, 2026 | 126.05 | 126.10 | 125.30 | 126.00 | 126.00 | -0.79% | 27,867 |
| Oct 20, 2026 | 127.55 | 128.60 | 125.50 | 127.00 | 127.00 | -0.86% | 38,904 |
| Oct 19, 2026 | 127.45 | 128.90 | 126.70 | 128.10 | 128.10 | -0.46% | 4,246 |
| Oct 16, 2026 | 126.85 | 130.20 | 127.00 | 128.70 | 128.70 | 1.34% | 766 |
| Oct 15, 2026 | 125.30 | 127.60 | 126.30 | 127.00 | 127.00 | 0.24% | 3,321 |
| Oct 14, 2026 | 126.05 | 126.70 | 126.70 | 126.70 | 126.70 | -0.31% | 2 |
| Oct 13, 2026 | 125.60 | 127.10 | 126.00 | 127.10 | 127.10 | 1.68% | 3,262 |
| Oct 12, 2026 | 126.15 | 126.10 | 125.00 | 125.00 | 125.00 | -1.57% | 402 |
| Oct 9, 2026 | 126.65 | 127.00 | 126.10 | 127.00 | 127.00 | 1.60% | 38 |
| Oct 8, 2026 | 126.75 | 127.00 | 125.00 | 125.00 | 125.00 | -1.19% | 8 |
| Oct 7, 2026 | 126.95 | 129.40 | 126.50 | 126.50 | 126.50 | -0.39% | 2,014 |
| Oct 6, 2026 | 128.00 | 129.60 | 127.00 | 127.00 | 127.00 | -0.19% | 11 |
| Oct 5, 2026 | 124.70 | 128.00 | 125.00 | 127.24 | 127.24 | 1.84% | 1,546 |
| Oct 2, 2026 | 125.10 | 126.40 | 123.79 | 124.94 | 124.94 | -0.84% | 225 |
| Oct 1, 2026 | 127.75 | 129.30 | 126.00 | 126.00 | 126.00 | -3.37% | 18 |
| Sep 30, 2026 | 129.90 | 130.60 | 130.10 | 130.40 | 130.40 | 0.76% | 135 |
| Sep 29, 2026 | 129.00 | 130.50 | 128.00 | 129.42 | 129.42 | -0.66% | 14,578 |
| Sep 28, 2026 | 132.90 | 133.80 | 132.20 | 132.70 | 130.28 | 1.41% | 13 |
| Sep 25, 2026 | 131.65 | 131.10 | 128.80 | 130.85 | 128.46 | -1.17% | 366 |
| Sep 24, 2026 | 131.55 | 135.30 | 131.80 | 132.40 | 129.98 | 0.08% | 25,127 |
| Sep 23, 2026 | 134.45 | 134.70 | 132.30 | 132.30 | 129.89 | -0.56% | 4 |
| Sep 22, 2026 | 134.75 | 134.40 | 131.70 | 133.05 | 130.62 | -1.99% | 382 |
| Sep 21, 2026 | 138.05 | 139.50 | 135.00 | 135.75 | 133.27 | -0.84% | 2,031 |
| Sep 18, 2026 | 142.55 | 140.40 | 136.90 | 136.90 | 134.40 | -5.13% | 19 |
| Sep 17, 2026 | 143.25 | 144.30 | 143.25 | 144.30 | 141.67 | -0.11% | 143 |
| Sep 16, 2026 | 147.75 | 147.30 | 144.46 | 144.46 | 141.83 | -2.72% | 107,064 |
| Sep 15, 2026 | 149.50 | 149.40 | 148.25 | 148.50 | 145.79 | -0.42% | 87,817 |
| Sep 14, 2026 | 144.90 | 149.65 | 145.50 | 149.13 | 146.41 | 1.87% | 28,506 |
| Sep 11, 2026 | 151.25 | 147.70 | 146.40 | 146.40 | 143.73 | -2.01% | 1 |
| Sep 10, 2026 | 150.85 | 151.80 | 149.40 | 149.40 | 146.67 | -0.80% | 11 |
| Sep 9, 2026 | 151.85 | 150.60 | 150.60 | 150.60 | 147.85 | -1.83% | 1 |
| Sep 8, 2026 | 151.15 | 153.80 | 153.40 | 153.40 | 150.60 | 1.41% | - |
| Sep 7, 2026 | 152.30 | 151.90 | 151.26 | 151.26 | 148.50 | -0.62% | 113 |
| Sep 4, 2026 | 153.50 | 152.90 | 152.20 | 152.20 | 149.42 | -1.10% | 7 |
| Sep 3, 2026 | 151.45 | 153.90 | 147.80 | 153.90 | 151.09 | 1.38% | 113 |
| Sep 2, 2026 | 153.40 | 154.70 | 151.10 | 151.80 | 149.03 | -2.22% | 25 |