Triggo S.A. (WSE:TGG)
Poland · Delayed Price · Currency is PLN 1.120
-0.130 (-10.40%)
At close: Oct 24, 2025
Triggo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 1.17 | 1.20 | 1.17 | 1.20 | 1.20 | 7.14% | 1,170 |
| Oct 24, 2025 | 1.17 | 1.24 | 1.10 | 1.12 | 1.12 | -10.40% | 17,735 |
| Oct 23, 2025 | 1.09 | 1.28 | 1.09 | 1.25 | 1.25 | 15.74% | 17,122 |
| Oct 22, 2025 | 1.22 | 1.34 | 1.08 | 1.08 | 1.08 | -11.48% | 13,404 |
| Oct 21, 2025 | 1.17 | 1.22 | 1.04 | 1.22 | 1.22 | 4.27% | 5,041 |
| Oct 20, 2025 | 1.32 | 1.34 | 1.17 | 1.17 | 1.17 | -13.97% | 23,089 |
| Oct 17, 2025 | 1.40 | 1.68 | 1.18 | 1.36 | 1.36 | 2.26% | 81,941 |
| Oct 16, 2025 | 0.93 | 1.33 | 0.93 | 1.33 | 1.33 | 51.14% | 54,990 |
| Oct 15, 2025 | 0.83 | 0.91 | 0.83 | 0.88 | 0.88 | 7.32% | 6,405 |
| Oct 14, 2025 | 0.80 | 0.82 | 0.78 | 0.82 | 0.82 | 2.50% | 258 |
| Oct 13, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -4.19% | 3,330 |
| Oct 10, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | 20 |
| Oct 9, 2025 | 0.80 | 0.84 | 0.80 | 0.84 | 0.84 | 4.37% | 618 |
| Oct 8, 2025 | 0.76 | 0.80 | 0.75 | 0.80 | 0.80 | -2.44% | 2,137 |
| Oct 7, 2025 | 0.83 | 0.83 | 0.77 | 0.82 | 0.82 | 5.13% | 726 |
| Oct 6, 2025 | 0.87 | 0.87 | 0.78 | 0.78 | 0.78 | -9.30% | 1,598 |
| Oct 3, 2025 | 0.80 | 0.86 | 0.80 | 0.86 | 0.86 | 8.18% | 14,220 |
| Oct 2, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 370 |
| Oct 1, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 44 |
| Sep 30, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 20 |
| Sep 29, 2025 | 0.80 | 0.80 | 0.79 | 0.80 | 0.80 | - | 761 |
| Sep 26, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 20 |
| Sep 25, 2025 | 0.83 | 0.83 | 0.72 | 0.80 | 0.80 | -4.79% | 6,104 |
| Sep 24, 2025 | 0.81 | 0.84 | 0.68 | 0.84 | 0.84 | -0.60% | 11,710 |
| Sep 23, 2025 | 0.83 | 0.84 | 0.83 | 0.84 | 0.84 | 1.82% | 6,054 |
| Sep 22, 2025 | 0.78 | 0.83 | 0.78 | 0.83 | 0.83 | 8.55% | 75 |
| Sep 19, 2025 | 0.78 | 0.78 | 0.76 | 0.76 | 0.76 | -8.43% | 965 |
| Sep 18, 2025 | 0.85 | 0.85 | 0.78 | 0.83 | 0.83 | -1.78% | 264 |
| Sep 17, 2025 | 0.81 | 0.85 | 0.79 | 0.85 | 0.85 | -1.74% | 5,292 |
| Sep 16, 2025 | 0.83 | 0.86 | 0.81 | 0.86 | 0.86 | -3.37% | 3,501 |
| Sep 15, 2025 | 0.90 | 0.90 | 0.76 | 0.89 | 0.89 | -1.11% | 3,904 |
| Sep 12, 2025 | 0.94 | 0.94 | 0.77 | 0.90 | 0.90 | -1.10% | 12,683 |
| Sep 11, 2025 | 0.89 | 0.91 | 0.83 | 0.91 | 0.91 | 2.82% | 3,266 |
| Sep 10, 2025 | 1.03 | 1.03 | 0.89 | 0.89 | 0.89 | -14.90% | 5,420 |
| Sep 9, 2025 | 1.01 | 1.04 | 0.98 | 1.04 | 1.04 | - | 3,195 |
| Sep 8, 2025 | 1.03 | 1.04 | 1.00 | 1.04 | 1.04 | 0.97% | 4,052 |
| Sep 5, 2025 | 1.01 | 1.03 | 1.00 | 1.03 | 1.03 | -1.90% | 2,748 |
| Sep 4, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.94% | 21 |
| Sep 3, 2025 | 1.10 | 1.10 | 1.01 | 1.06 | 1.06 | -3.64% | 1,558 |
| Sep 2, 2025 | 1.09 | 1.10 | 1.09 | 1.10 | 1.10 | - | 28 |
| Sep 1, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 10 |
| Aug 29, 2025 | 1.10 | 1.10 | 1.04 | 1.10 | 1.10 | - | 28 |
| Aug 28, 2025 | 1.10 | 1.11 | 1.04 | 1.10 | 1.10 | - | 2,390 |
| Aug 21, 2025 | 1.04 | 1.10 | 1.04 | 1.10 | 1.10 | - | 3,209 |
| Aug 20, 2025 | 1.03 | 1.10 | 1.00 | 1.10 | 1.10 | 1.85% | 4,047 |
| Aug 19, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -0.92% | 38 |
| Aug 18, 2025 | 1.09 | 1.09 | 1.02 | 1.09 | 1.09 | 2.83% | 51 |
| Aug 14, 2025 | 1.07 | 1.08 | 1.00 | 1.06 | 1.06 | - | 3,593 |
| Aug 13, 2025 | 1.07 | 1.12 | 1.00 | 1.06 | 1.06 | 6.00% | 6,248 |
| Aug 12, 2025 | 1.05 | 1.06 | 0.97 | 1.00 | 1.00 | -4.76% | 7,773 |