Trident Estates plc (MSE:TRI)
Malta · Delayed Price · Currency is EUR 1.070
+0.050 (4.90%)
At close: Sep 30, 2026
Trident Estates Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 4.90% | 840 |
| Sep 29, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -4.67% | 231 |
| Sep 28, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -0.93% | 4,521 |
| Sep 16, 2026 | 1.04 | 1.08 | 1.04 | 1.08 | 1.08 | 2.86% | 1,500 |
| Sep 14, 2026 | 1.02 | 1.05 | 1.02 | 1.05 | 1.05 | 2.94% | 3,585 |
| Sep 11, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 204 |
| Sep 10, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.99% | 658 |
| Sep 7, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | 1.00% | 1,490 |
| Aug 18, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -9.09% | 7,000 |
| Aug 14, 2026 | 1.00 | 1.10 | 1.00 | 1.10 | 1.10 | - | 10,100 |
| Aug 13, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 500 |
| Aug 11, 2026 | 1.00 | 1.10 | 1.00 | 1.10 | 1.10 | - | 9,100 |
| Jul 31, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -2.65% | 950 |
| Jul 21, 2026 | 1.01 | 1.13 | 1.01 | 1.13 | 1.13 | 3.67% | 6,600 |
| Jul 15, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -4.39% | 500 |
| Jul 8, 2026 | 1.09 | 1.14 | 1.09 | 1.14 | 1.14 | - | 9,805 |
| Jul 6, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.87% | 870 |
| Jul 3, 2026 | 1.12 | 1.15 | 1.12 | 1.15 | 1.15 | 2.68% | 1,222 |
| Jul 2, 2026 | 1.00 | 1.12 | 1.00 | 1.12 | 1.12 | - | 3,725 |
| Jun 24, 2026 | 1.10 | 1.12 | 1.00 | 1.12 | 1.12 | -2.61% | 4,839 |
| Jun 12, 2026 | 1.02 | 1.15 | 1.02 | 1.15 | 1.15 | - | 1,750 |
| Jun 11, 2026 | 1.04 | 1.15 | 1.02 | 1.15 | 1.15 | 10.58% | 538 |
| Jun 10, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -7.96% | 70 |
| Jun 2, 2026 | 1.15 | 1.15 | 1.13 | 1.13 | 1.13 | 0.70% | 1,113 |
| May 29, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.12 | -15.56% | 2,581 |
| May 28, 2026 | 1.11 | 1.35 | 1.11 | 1.35 | 1.33 | 20.54% | 450 |
| May 12, 2026 | 1.05 | 1.12 | 1.05 | 1.12 | 1.10 | 7.69% | 200 |
| May 6, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.02 | -7.14% | 1,992 |
| May 4, 2026 | 1.07 | 1.12 | 1.07 | 1.12 | 1.10 | 2.75% | 5,000 |
| Apr 22, 2026 | 1.06 | 1.09 | 1.06 | 1.09 | 1.07 | 3.81% | 20,236 |