Trigano S.A. (LON:0NX0)
London · Delayed Price · Currency is GBP · Price in EUR 152.20
-1.70 (-1.10%)
At close: Sep 4, 2026
LON:0NX0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 153.50 | 152.90 | 152.20 | 152.20 | 152.20 | -1.10% | 7 |
| Sep 3, 2026 | 151.45 | 153.90 | 147.80 | 153.90 | 153.90 | 1.38% | 113 |
| Sep 2, 2026 | 153.40 | 154.70 | 151.10 | 151.80 | 151.80 | -2.22% | 25 |
| Sep 1, 2026 | 155.25 | 155.25 | 155.25 | 155.25 | 155.25 | -0.22% | - |
| Aug 31, 2026 | 155.50 | 155.60 | 154.70 | 155.60 | 155.60 | 1.77% | 101 |
| Aug 28, 2026 | 152.80 | 153.90 | 153.50 | 152.90 | 152.90 | 0.79% | 67 |
| Aug 27, 2026 | 152.40 | 151.80 | 151.10 | 151.70 | 151.70 | -0.85% | 3 |
| Aug 26, 2026 | 152.20 | 153.00 | 151.80 | 153.00 | 153.00 | 1.66% | 1 |
| Aug 25, 2026 | 153.60 | 150.70 | 150.50 | 150.50 | 150.50 | -2.02% | 3 |
| Aug 24, 2026 | 152.60 | 153.60 | 153.00 | 153.60 | 153.60 | 0.72% | 9 |
| Aug 21, 2026 | 152.50 | 152.50 | 152.50 | 152.50 | 152.50 | -1.17% | - |
| Aug 20, 2026 | 153.60 | 154.30 | 154.30 | 154.30 | 154.30 | 1.92% | 1 |
| Aug 19, 2026 | 152.00 | 153.90 | 151.40 | 151.40 | 151.40 | -1.05% | - |
| Aug 18, 2026 | 154.95 | 153.00 | 153.00 | 153.00 | 153.00 | -3.16% | 20 |
| Aug 17, 2026 | 158.45 | 158.80 | 158.00 | 158.00 | 158.00 | 0.19% | 1 |
| Aug 14, 2026 | 156.80 | 158.60 | 153.50 | 157.70 | 157.70 | 0.90% | 25 |
| Aug 13, 2026 | 154.65 | 156.30 | 155.30 | 156.30 | 156.30 | -0.45% | 41 |
| Aug 12, 2026 | 155.85 | 157.00 | 155.60 | 157.00 | 157.00 | 1.78% | - |
| Aug 11, 2026 | 154.25 | 154.25 | 154.25 | 154.25 | 154.25 | 0.36% | - |
| Aug 10, 2026 | 152.70 | 153.70 | 153.70 | 153.70 | 153.70 | 1.12% | 1 |
| Aug 7, 2026 | 150.95 | 152.00 | 152.00 | 152.00 | 152.00 | -0.78% | 1 |
| Aug 6, 2026 | 152.40 | 153.20 | 153.20 | 153.20 | 153.20 | 0.39% | 336 |
| Aug 5, 2026 | 152.10 | 153.00 | 151.70 | 152.60 | 152.60 | 1.16% | 591 |
| Aug 4, 2026 | 152.80 | 154.90 | 149.70 | 150.85 | 150.85 | -2.30% | 4,001 |
| Aug 3, 2026 | 151.45 | 154.40 | 152.00 | 154.40 | 154.40 | 0.65% | 281 |
| Jul 31, 2026 | 153.70 | 153.60 | 153.40 | 153.40 | 153.40 | -0.45% | 2,000 |
| Jul 30, 2026 | 151.65 | 155.50 | 152.65 | 154.10 | 154.10 | 1.31% | 23,274 |
| Jul 29, 2026 | 151.35 | 152.10 | 151.20 | 152.10 | 152.10 | 1.40% | 1 |
| Jul 28, 2026 | 148.70 | 150.00 | 150.00 | 150.00 | 150.00 | 0.27% | - |
| Jul 27, 2026 | 149.00 | 151.00 | 149.60 | 149.60 | 149.60 | 1.84% | 19 |
| Jul 24, 2026 | 145.00 | 146.90 | 145.40 | 146.90 | 146.90 | 1.17% | - |
| Jul 23, 2026 | 150.55 | 153.70 | 145.20 | 145.20 | 145.20 | -4.28% | 40 |
| Jul 22, 2026 | 148.70 | 151.70 | 149.00 | 151.70 | 151.70 | 1.74% | - |
| Jul 21, 2026 | 149.00 | 149.10 | 147.60 | 149.10 | 149.10 | 0.61% | 2 |
| Jul 20, 2026 | 149.30 | 149.30 | 148.20 | 148.20 | 148.20 | -0.34% | 441 |
| Jul 17, 2026 | 149.40 | 148.70 | 148.70 | 148.70 | 148.70 | -0.60% | - |
| Jul 16, 2026 | 150.35 | 150.90 | 149.60 | 149.60 | 149.60 | -0.86% | 227 |
| Jul 15, 2026 | 148.40 | 151.00 | 147.00 | 150.90 | 150.90 | 2.58% | 80 |
| Jul 14, 2026 | 146.15 | 147.30 | 147.00 | 147.10 | 147.10 | -0.14% | 1 |
| Jul 13, 2026 | 146.15 | 147.30 | 145.50 | 147.30 | 147.30 | 1.38% | 7 |
| Jul 10, 2026 | 144.40 | 146.10 | 144.90 | 145.30 | 145.30 | 0.75% | 6 |
| Jul 9, 2026 | 143.65 | 145.00 | 144.00 | 144.22 | 144.22 | 0.57% | 123 |
| Jul 8, 2026 | 146.05 | 145.30 | 141.87 | 143.40 | 143.40 | -1.78% | 2,985 |
| Jul 7, 2026 | 144.00 | 146.00 | 145.30 | 146.00 | 146.00 | 1.39% | 1 |
| Jul 6, 2026 | 143.15 | 144.60 | 143.40 | 144.00 | 144.00 | 1.84% | 14 |
| Jul 3, 2026 | 141.90 | 141.40 | 141.40 | 141.40 | 141.40 | 0.78% | - |
| Jul 2, 2026 | 138.65 | 140.40 | 139.20 | 140.30 | 140.30 | 1.08% | 489 |
| Jul 1, 2026 | 140.50 | 141.30 | 136.40 | 138.80 | 138.80 | -2.53% | 3,749 |
| Jun 30, 2026 | 141.00 | 142.40 | 141.50 | 142.40 | 142.40 | 0.49% | 37 |
| Jun 29, 2026 | 140.80 | 142.20 | 140.60 | 141.70 | 141.70 | 1.36% | 261 |