Trinity Biotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	0.72	0.79	0.72	0.77	-	11.52%	767,965
Mar 12, 2026	0.73	0.73	0.67	0.69	0.69	-3.89%	562,310
Mar 11, 2026	0.68	0.74	0.65	0.72	0.72	10.04%	385,317
Mar 10, 2026	0.71	0.72	0.63	0.65	0.65	-6.66%	494,313
Mar 9, 2026	0.69	0.72	0.68	0.70	0.70	-3.81%	85,989
Mar 6, 2026	0.71	0.75	0.68	0.73	0.73	-0.41%	71,926
Mar 5, 2026	0.71	0.77	0.71	0.73	0.73	4.54%	164,631
Mar 4, 2026	0.70	0.72	0.69	0.70	0.70	0.98%	35,592
Mar 3, 2026	0.69	0.72	0.63	0.69	0.69	0.46%	79,991
Mar 2, 2026	0.70	0.74	0.69	0.69	0.69	-4.10%	176,120
Feb 27, 2026	0.71	0.74	0.70	0.72	0.72	-0.15%	148,681
Feb 26, 2026	0.75	0.75	0.71	0.72	0.72	-3.88%	75,242
Feb 25, 2026	0.70	0.75	0.70	0.75	0.75	-0.04%	512,802
Feb 24, 2026	0.66	0.76	0.66	0.75	0.75	6.99%	152,893
Feb 23, 2026	0.65	0.71	0.61	0.70	0.70	-1.56%	161,141
Feb 20, 2026	0.74	0.74	0.71	0.71	0.71	-4.20%	89,224
Feb 19, 2026	0.74	0.76	0.73	0.74	0.74	-2.04%	63,519
Feb 18, 2026	0.78	0.78	0.74	0.76	0.76	-0.82%	125,953
Feb 17, 2026	0.81	0.81	0.77	0.77	0.77	-0.64%	67,153
Feb 13, 2026	0.78	0.81	0.76	0.77	0.77	-1.91%	94,043
Feb 12, 2026	0.80	0.85	0.78	0.79	0.79	-4.62%	131,476
Feb 11, 2026	0.88	0.88	0.79	0.82	0.82	-5.40%	160,561
Feb 10, 2026	0.81	0.96	0.78	0.87	0.87	8.75%	954,508
Feb 9, 2026	0.82	0.82	0.78	0.80	0.80	-	83,672
Feb 6, 2026	0.71	0.80	0.70	0.80	0.80	13.06%	151,373
Feb 5, 2026	0.76	0.76	0.70	0.71	0.71	-9.08%	163,443
Feb 4, 2026	0.77	0.78	0.75	0.78	0.78	-0.45%	42,184
Feb 3, 2026	0.79	0.82	0.76	0.78	0.78	-4.54%	40,142
Feb 2, 2026	0.81	0.84	0.78	0.82	0.82	0.36%	60,030
Jan 30, 2026	0.87	0.87	0.80	0.82	0.82	-7.38%	122,351
Jan 29, 2026	0.89	0.91	0.82	0.88	0.88	-2.88%	189,683
Jan 28, 2026	0.93	0.93	0.88	0.91	0.91	-3.25%	118,090
Jan 27, 2026	0.95	0.95	0.86	0.94	0.94	2.51%	425,421
Jan 26, 2026	0.88	0.91	0.82	0.91	0.91	1.07%	308,631
Jan 23, 2026	0.79	0.94	0.77	0.91	0.91	14.37%	664,766
Jan 22, 2026	0.72	0.79	0.72	0.79	0.79	12.43%	568,525
Jan 21, 2026	0.71	0.71	0.69	0.70	0.70	0.99%	261,300
Jan 20, 2026	0.69	0.72	0.66	0.70	0.70	1.29%	239,589
Jan 16, 2026	0.69	0.72	0.69	0.69	0.69	-3.08%	113,448
Jan 15, 2026	0.71	0.73	0.69	0.71	0.71	1.41%	211,559
Jan 14, 2026	0.70	0.71	0.68	0.70	0.70	-0.51%	192,798
Jan 13, 2026	0.72	0.73	0.67	0.70	0.70	-1.29%	245,698
Jan 12, 2026	0.75	0.75	0.71	0.71	0.71	-2.86%	269,927
Jan 9, 2026	0.74	0.76	0.72	0.73	0.73	-1.13%	292,810
Jan 8, 2026	0.75	0.76	0.73	0.74	0.74	-1.90%	213,514
Jan 7, 2026	0.76	0.77	0.73	0.76	0.76	-1.05%	210,673
Jan 6, 2026	0.75	0.77	0.74	0.76	0.76	0.13%	357,516
Jan 5, 2026	0.78	0.78	0.74	0.76	0.76	2.33%	333,519
Jan 2, 2026	0.80	0.80	0.72	0.75	0.75	-5.66%	605,421
Dec 31, 2025	0.81	0.82	0.77	0.79	0.79	-3.54%	474,685