Trigano S.A. (LON:0NX0)
London · Delayed Price · Currency is GBP · Price in EUR 155.80
-2.20 (-1.39%)
At close: May 12, 2026
LON:0NX0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -0.57% | 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 |
| Mar 23, 2026 | 142.05 | 147.70 | 140.00 | 141.00 | 138.87 | -3.03% | 18,943 |
| Mar 20, 2026 | 144.50 | 145.40 | 145.40 | 145.40 | 143.21 | 0.40% | - |
| Mar 19, 2026 | 146.45 | 146.80 | 144.60 | 144.83 | 142.64 | -3.64% | 3,432 |
| Mar 18, 2026 | 150.95 | 151.00 | 149.10 | 150.30 | 148.03 | 0.54% | 1 |
| Mar 17, 2026 | 147.75 | 149.50 | 145.20 | 149.50 | 147.25 | - | 304 |
| Mar 16, 2026 | 150.55 | 151.10 | 148.50 | 149.50 | 147.25 | 1.42% | 913 |
| Mar 13, 2026 | 148.00 | 148.10 | 147.40 | 147.40 | 145.18 | -1.21% | 10 |
| Mar 12, 2026 | 154.65 | 153.90 | 149.20 | 149.20 | 146.95 | -5.15% | 11 |
| Mar 11, 2026 | 158.45 | 157.30 | 157.30 | 157.30 | 154.93 | -0.44% | - |
| Mar 10, 2026 | 153.90 | 158.00 | 155.80 | 158.00 | 155.62 | 3.27% | 722 |
| Mar 9, 2026 | 151.05 | 154.80 | 151.20 | 153.00 | 150.69 | -2.86% | 438 |
| Mar 6, 2026 | 158.95 | 160.00 | 157.50 | 157.50 | 155.12 | -1.07% | 2 |
| Mar 5, 2026 | 158.15 | 159.50 | 156.60 | 159.20 | 156.80 | 0.65% | 111 |
| Mar 4, 2026 | 155.65 | 158.17 | 153.60 | 158.17 | 155.79 | 1.38% | 1,271 |
| Mar 3, 2026 | 161.60 | 162.00 | 155.90 | 156.02 | 153.66 | -5.44% | 653 |
| Mar 2, 2026 | 164.50 | 165.00 | 159.50 | 165.00 | 162.51 | -1.49% | 694 |