Genova Property Group AB (publ) (STO:GPG)
Sweden · Delayed Price · Currency is SEK 39.90
-0.90 (-2.21%)
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 | 40.80 | 40.90 | 39.90 | 39.90 | 39.90 | -2.21% | 4,120 |
| Jul 31, 2025 | 40.50 | 40.80 | 39.50 | 40.80 | 40.80 | - | 6,325 |
| Jul 30, 2025 | 40.30 | 41.00 | 40.30 | 40.80 | 40.80 | -0.24% | 978 |
| Jul 29, 2025 | 40.10 | 41.20 | 40.10 | 40.90 | 40.90 | 0.99% | 1,987 |
| Jul 28, 2025 | 40.50 | 40.70 | 40.00 | 40.50 | 40.50 | - | 5,394 |
| Jul 25, 2025 | 41.00 | 41.00 | 40.40 | 40.50 | 40.50 | -1.70% | 1,789 |
| Jul 24, 2025 | 40.30 | 41.20 | 40.30 | 41.20 | 41.20 | - | 3,066 |
| Jul 23, 2025 | 40.00 | 41.30 | 40.00 | 41.20 | 41.20 | 2.74% | 3,781 |
| Jul 22, 2025 | 41.80 | 41.80 | 40.10 | 40.10 | 40.10 | -1.47% | 8,390 |
| Jul 21, 2025 | 40.70 | 40.70 | 40.50 | 40.70 | 40.70 | - | 2,354 |
| Jul 18, 2025 | 41.00 | 41.60 | 40.70 | 40.70 | 40.70 | -0.25% | 1,260 |
| Jul 17, 2025 | 40.70 | 41.50 | 40.70 | 40.80 | 40.80 | -1.45% | 1,196 |
| Jul 16, 2025 | 41.10 | 41.50 | 40.70 | 41.40 | 41.40 | 0.49% | 1,834 |
| Jul 15, 2025 | 40.70 | 42.00 | 40.70 | 41.20 | 41.20 | 0.98% | 6,794 |
| Jul 14, 2025 | 40.40 | 40.90 | 40.30 | 40.80 | 40.80 | 1.24% | 1,896 |
| Jul 11, 2025 | 41.30 | 41.30 | 40.30 | 40.30 | 40.30 | -2.18% | 1,421 |
| Jul 10, 2025 | 40.80 | 41.30 | 40.80 | 41.20 | 41.20 | 0.49% | 2,743 |
| Jul 9, 2025 | 40.90 | 41.30 | 40.80 | 41.00 | 41.00 | 0.24% | 3,166 |
| Jul 8, 2025 | 40.90 | 41.30 | 40.90 | 40.90 | 40.90 | -0.24% | 3,638 |
| Jul 7, 2025 | 41.70 | 41.70 | 40.80 | 41.00 | 41.00 | -2.38% | 3,838 |
| Jul 4, 2025 | 42.10 | 42.10 | 41.80 | 42.00 | 42.00 | 0.24% | 2,613 |
| Jul 3, 2025 | 42.50 | 42.50 | 41.90 | 41.90 | 41.90 | -1.41% | 5,997 |
| Jul 2, 2025 | 42.20 | 42.50 | 42.00 | 42.50 | 42.50 | 0.95% | 1,969 |
| Jul 1, 2025 | 42.40 | 42.60 | 42.00 | 42.10 | 42.10 | -0.47% | 1,816 |
| Jun 30, 2025 | 42.00 | 42.50 | 42.00 | 42.30 | 42.30 | 0.24% | 3,597 |
| Jun 27, 2025 | 42.00 | 42.60 | 42.00 | 42.20 | 42.20 | - | 2,713 |
| Jun 26, 2025 | 42.50 | 42.70 | 41.90 | 42.20 | 42.20 | -0.47% | 1,711 |
| Jun 25, 2025 | 42.20 | 42.70 | 42.00 | 42.40 | 42.40 | 0.24% | 3,487 |
| Jun 24, 2025 | 42.40 | 42.60 | 42.10 | 42.30 | 42.30 | 0.95% | 5,398 |
| Jun 23, 2025 | 42.40 | 43.10 | 41.40 | 41.90 | 41.90 | -2.33% | 6,077 |
| Jun 19, 2025 | 43.90 | 43.90 | 42.80 | 42.90 | 42.90 | -2.28% | 8,850 |
| Jun 18, 2025 | 41.90 | 44.00 | 41.60 | 43.90 | 43.90 | 4.77% | 52,292 |
| Jun 17, 2025 | 41.60 | 42.00 | 41.50 | 41.90 | 41.90 | 1.70% | 7,263 |
| Jun 16, 2025 | 41.10 | 41.50 | 40.60 | 41.20 | 41.20 | -0.24% | 8,400 |
| Jun 13, 2025 | 41.20 | 41.30 | 40.70 | 41.30 | 41.30 | -0.72% | 16,272 |
| Jun 12, 2025 | 42.00 | 42.00 | 41.50 | 41.60 | 41.60 | -1.19% | 17,026 |
| Jun 11, 2025 | 42.60 | 42.60 | 42.00 | 42.10 | 42.10 | -1.41% | 19,067 |
| Jun 10, 2025 | 42.70 | 43.00 | 42.30 | 42.70 | 42.70 | -0.23% | 21,100 |
| Jun 9, 2025 | 43.30 | 43.30 | 42.60 | 42.80 | 42.80 | -1.15% | 32,120 |
| Jun 5, 2025 | 43.70 | 43.80 | 43.00 | 43.30 | 43.30 | -4.20% | 79,431 |
| Jun 4, 2025 | 45.80 | 45.90 | 44.80 | 45.20 | 45.20 | -1.31% | 1,746 |
| Jun 3, 2025 | 45.90 | 46.00 | 45.70 | 45.80 | 45.80 | - | 1,686 |
| Jun 2, 2025 | 45.80 | 45.90 | 45.00 | 45.80 | 45.80 | - | 738 |
| May 30, 2025 | 45.70 | 46.20 | 44.50 | 45.80 | 45.80 | 0.66% | 5,095 |
| May 28, 2025 | 46.40 | 46.60 | 44.90 | 45.50 | 45.50 | -1.94% | 11,981 |
| May 27, 2025 | 46.30 | 46.40 | 45.70 | 46.40 | 46.40 | 1.09% | 1,808 |
| May 26, 2025 | 46.50 | 47.10 | 45.90 | 45.90 | 45.90 | 0.22% | 412 |
| May 23, 2025 | 46.80 | 46.80 | 45.70 | 45.80 | 45.80 | -0.87% | 1,613 |
| May 22, 2025 | 48.00 | 49.00 | 46.20 | 46.20 | 46.20 | 1.09% | 905 |
| May 21, 2025 | 46.20 | 46.60 | 45.30 | 45.70 | 45.70 | -1.72% | 1,350 |