Triggo S.A. (WSE:TGG)
Poland · Delayed Price · Currency is PLN 0.8000
-0.0100 (-1.23%)
At close: May 6, 2026
Triggo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 0.94 | 0.94 | 0.76 | 0.81 | 0.81 | -10.00% | 24,015 |
| May 4, 2026 | 0.92 | 0.97 | 0.90 | 0.90 | 0.90 | -7.22% | 3,271 |
| Apr 30, 2026 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | 1.04% | 302 |
| Apr 29, 2026 | 0.97 | 0.97 | 0.90 | 0.96 | 0.96 | 1.05% | 2,249 |
| Apr 28, 2026 | 0.95 | 0.95 | 0.90 | 0.95 | 0.95 | -5.94% | 4,108 |
| Apr 27, 2026 | 0.98 | 1.04 | 0.92 | 1.01 | 1.01 | -2.88% | 4,414 |
| Apr 24, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 10 |
| Apr 23, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 16 |
| Apr 22, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 10 |
| Apr 20, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | - | 2 |
| Apr 17, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | - | 2 |
| Apr 16, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 1 |
| Apr 15, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 2.97% | 103 |
| Apr 14, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | - | 77 |
| Apr 13, 2026 | 1.00 | 1.01 | 0.97 | 1.01 | 1.01 | 1.00% | 3,328 |
| Apr 10, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 10 |
| Apr 9, 2026 | 1.06 | 1.07 | 0.99 | 1.00 | 1.00 | -6.54% | 1,371 |
| Apr 8, 2026 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | 0.94% | 101 |
| Apr 7, 2026 | 1.00 | 1.06 | 1.00 | 1.06 | 1.06 | 6.00% | 11 |
| Apr 2, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 10 |
| Apr 1, 2026 | 1.05 | 1.06 | 0.99 | 1.00 | 1.00 | -5.66% | 153 |
| Mar 31, 2026 | 1.06 | 1.06 | 1.05 | 1.06 | 1.06 | - | 111 |
| Mar 30, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | - | 4 |
| Mar 27, 2026 | 1.00 | 1.06 | 1.00 | 1.06 | 1.06 | - | 3,115 |
| Mar 26, 2026 | 1.06 | 1.06 | 1.00 | 1.06 | 1.06 | - | 411 |
| Mar 25, 2026 | 1.00 | 1.06 | 1.00 | 1.06 | 1.06 | - | 3 |
| Mar 24, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 2 |
| Mar 23, 2026 | 1.06 | 1.06 | 1.00 | 1.06 | 1.06 | - | 217 |
| Mar 20, 2026 | 0.98 | 1.06 | 0.98 | 1.06 | 1.06 | 2.91% | 154 |
| Mar 19, 2026 | 1.06 | 1.06 | 1.03 | 1.03 | 1.03 | - | 4,154 |
| Mar 18, 2026 | 1.04 | 1.06 | 1.03 | 1.03 | 1.03 | -0.96% | 202 |
| Mar 17, 2026 | 1.06 | 1.06 | 1.04 | 1.04 | 1.04 | - | 103 |
| Mar 16, 2026 | 1.03 | 1.04 | 1.02 | 1.04 | 1.04 | 0.97% | 998 |
| Mar 13, 2026 | 1.03 | 1.03 | 0.95 | 1.03 | 1.03 | - | 259 |
| Mar 12, 2026 | 0.93 | 1.03 | 0.93 | 1.03 | 1.03 | - | 200 |
| Mar 11, 2026 | 0.97 | 1.03 | 0.97 | 1.03 | 1.03 | 0.98% | 32 |
| Mar 10, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 0.99% | 217 |
| Mar 9, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 1.00% | 1 |
| Mar 6, 2026 | 1.00 | 1.00 | 0.93 | 1.00 | 1.00 | - | 171 |
| Mar 5, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | - | 5 |
| Mar 4, 2026 | 1.00 | 1.00 | 0.90 | 1.00 | 1.00 | -5.66% | 2,135 |
| Mar 3, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 40 |
| Feb 27, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.95% | 1 |
| Feb 26, 2026 | 0.97 | 1.05 | 0.97 | 1.05 | 1.05 | -0.94% | 324 |
| Feb 25, 2026 | 1.00 | 1.06 | 1.00 | 1.06 | 1.06 | - | 153 |
| Feb 24, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 880 |
| Feb 23, 2026 | 1.06 | 1.06 | 1.00 | 1.06 | 1.06 | - | 140 |
| Feb 20, 2026 | 1.06 | 1.06 | 1.00 | 1.06 | 1.06 | - | 81 |
| Feb 19, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 40 |
| Feb 18, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 100 |