Eastnine AB (publ) (STO:EAST)
Sweden · Delayed Price · Currency is SEK 47.20
-0.10 (-0.21%)
Aug 1, 2025, 5:29 PM CET
Triumph Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 47.25 | 47.25 | 46.20 | 46.40 | 46.40 | -1.90% | 40,158 |
| Jul 31, 2025 | 47.85 | 48.10 | 47.25 | 47.30 | 47.30 | -0.63% | 68,041 |
| Jul 30, 2025 | 48.50 | 48.75 | 47.40 | 47.60 | 47.60 | 1.06% | 59,551 |
| Jul 29, 2025 | 49.60 | 49.60 | 47.10 | 47.10 | 47.10 | -4.94% | 63,877 |
| Jul 28, 2025 | 49.60 | 50.00 | 49.55 | 49.55 | 49.55 | -0.10% | 26,976 |
| Jul 25, 2025 | 49.35 | 49.70 | 49.20 | 49.60 | 49.60 | 0.51% | 44,588 |
| Jul 24, 2025 | 49.70 | 49.80 | 49.35 | 49.35 | 49.35 | -0.20% | 31,853 |
| Jul 23, 2025 | 49.65 | 49.85 | 49.45 | 49.45 | 49.45 | 0.10% | 38,385 |
| Jul 22, 2025 | 49.40 | 49.70 | 49.10 | 49.40 | 49.40 | -0.10% | 22,641 |
| Jul 21, 2025 | 49.00 | 49.70 | 48.65 | 49.45 | 49.45 | 1.85% | 21,660 |
| Jul 18, 2025 | 49.20 | 49.20 | 48.10 | 48.55 | 48.55 | -0.31% | 35,055 |
| Jul 17, 2025 | 48.90 | 49.15 | 48.55 | 48.70 | 48.70 | -0.61% | 22,292 |
| Jul 16, 2025 | 49.70 | 49.80 | 49.00 | 49.00 | 49.00 | -0.71% | 76,248 |
| Jul 15, 2025 | 48.95 | 49.35 | 48.30 | 49.35 | 49.35 | 1.65% | 53,218 |
| Jul 14, 2025 | 48.15 | 49.00 | 48.15 | 48.55 | 48.55 | 1.15% | 55,530 |
| Jul 11, 2025 | 48.10 | 48.35 | 47.75 | 48.00 | 48.00 | -0.21% | 54,862 |
| Jul 10, 2025 | 48.25 | 48.40 | 47.85 | 48.10 | 48.10 | 0.73% | 50,129 |
| Jul 9, 2025 | 48.00 | 48.15 | 47.55 | 47.75 | 47.75 | -0.31% | 62,620 |
| Jul 8, 2025 | 49.50 | 49.50 | 47.50 | 47.90 | 47.90 | -2.54% | 135,922 |
| Jul 7, 2025 | 50.90 | 51.30 | 48.80 | 49.15 | 49.15 | -2.48% | 151,435 |
| Jul 4, 2025 | 50.70 | 50.70 | 50.00 | 50.40 | 50.40 | -0.40% | 80,402 |
| Jul 3, 2025 | 50.50 | 51.30 | 50.50 | 50.60 | 50.60 | -0.20% | 601,966 |
| Jul 2, 2025 | 50.60 | 51.00 | 50.00 | 50.70 | 50.70 | - | 62,292 |
| Jul 1, 2025 | 49.70 | 50.70 | 49.70 | 50.70 | 50.70 | 1.81% | 83,554 |
| Jun 30, 2025 | 50.50 | 51.20 | 49.60 | 49.80 | 49.80 | -0.80% | 78,857 |
| Jun 27, 2025 | 50.10 | 50.50 | 49.80 | 50.20 | 50.20 | 0.40% | 67,603 |
| Jun 26, 2025 | 49.95 | 50.10 | 49.50 | 50.00 | 50.00 | 0.50% | 99,085 |
| Jun 25, 2025 | 49.40 | 50.10 | 49.30 | 49.75 | 49.75 | 0.71% | 81,316 |
| Jun 24, 2025 | 50.10 | 50.40 | 49.20 | 49.40 | 49.40 | -0.60% | 69,122 |
| Jun 23, 2025 | 49.70 | 50.10 | 49.50 | 49.70 | 49.70 | 0.10% | 45,410 |
| Jun 19, 2025 | 49.35 | 50.00 | 49.10 | 49.65 | 49.65 | 0.81% | 29,695 |
| Jun 18, 2025 | 49.15 | 49.65 | 49.00 | 49.25 | 49.25 | 0.10% | 71,284 |
| Jun 17, 2025 | 48.85 | 49.45 | 48.45 | 49.20 | 49.20 | 0.41% | 88,602 |
| Jun 16, 2025 | 48.95 | 49.15 | 48.65 | 49.00 | 49.00 | 0.51% | 31,229 |
| Jun 13, 2025 | 48.55 | 48.85 | 48.55 | 48.75 | 48.75 | -0.41% | 19,815 |
| Jun 12, 2025 | 49.30 | 49.30 | 48.65 | 48.95 | 48.95 | -0.71% | 52,316 |
| Jun 11, 2025 | 48.70 | 49.40 | 48.70 | 49.30 | 49.30 | 1.54% | 124,155 |
| Jun 10, 2025 | 48.85 | 50.30 | 48.30 | 48.55 | 48.55 | 0.31% | 154,216 |
| Jun 9, 2025 | 48.05 | 49.00 | 47.80 | 48.40 | 48.40 | 1.57% | 117,880 |
| Jun 5, 2025 | 47.25 | 48.00 | 46.90 | 47.65 | 47.65 | 0.74% | 92,569 |
| Jun 4, 2025 | 47.90 | 47.90 | 47.20 | 47.30 | 47.30 | -1.25% | 637,302 |
| Jun 3, 2025 | 48.70 | 48.85 | 47.30 | 47.90 | 47.90 | 0.52% | 39,520 |
| Jun 2, 2025 | 47.00 | 49.15 | 46.10 | 47.65 | 47.65 | 1.28% | 273,186 |
| May 30, 2025 | 47.25 | 47.50 | 47.05 | 47.05 | 47.05 | -0.32% | 82,834 |
| May 28, 2025 | 47.30 | 47.45 | 46.90 | 47.20 | 47.20 | -0.21% | 34,439 |
| May 27, 2025 | 47.50 | 47.85 | 47.05 | 47.30 | 47.30 | -0.42% | 30,134 |
| May 26, 2025 | 46.55 | 47.90 | 46.55 | 47.50 | 47.50 | 3.60% | 164,709 |
| May 23, 2025 | 46.20 | 47.00 | 45.35 | 45.85 | 45.85 | -0.76% | 150,334 |
| May 22, 2025 | 46.85 | 46.90 | 45.85 | 46.20 | 46.20 | -1.60% | 42,638 |
| May 21, 2025 | 47.50 | 47.50 | 46.45 | 46.95 | 46.95 | -0.32% | 9,784 |