Trinity Biotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	0.61	0.62	0.58	0.60	0.60	0.84%	48,119
Apr 1, 2026	0.57	0.60	0.55	0.60	0.60	10.29%	111,124
Mar 31, 2026	0.56	0.60	0.50	0.54	0.54	-3.69%	250,181
Mar 30, 2026	0.60	0.63	0.56	0.56	0.56	-6.32%	372,173
Mar 27, 2026	0.60	0.64	0.60	0.60	0.60	-2.04%	172,236
Mar 26, 2026	0.61	0.63	0.61	0.61	0.61	1.07%	87,328
Mar 25, 2026	0.60	0.65	0.59	0.61	0.61	0.05%	145,983
Mar 24, 2026	0.60	0.62	0.59	0.61	0.61	0.45%	190,696
Mar 23, 2026	0.71	0.72	0.60	0.60	0.60	-5.14%	546,886
Mar 20, 2026	0.64	0.67	0.63	0.64	0.64	-2.27%	105,808
Mar 19, 2026	0.68	0.73	0.64	0.65	0.65	-5.58%	194,345
Mar 18, 2026	0.73	0.77	0.69	0.69	0.69	-7.03%	184,307
Mar 17, 2026	0.79	0.80	0.74	0.74	0.74	-8.79%	187,913
Mar 16, 2026	0.74	0.83	0.72	0.81	0.81	6.35%	211,290
Mar 13, 2026	0.69	0.79	0.67	0.77	0.77	10.56%	777,660
Mar 12, 2026	0.73	0.73	0.67	0.69	0.69	-3.89%	562,560
Mar 11, 2026	0.68	0.74	0.65	0.72	0.72	10.04%	390,205
Mar 10, 2026	0.71	0.72	0.63	0.65	0.65	-6.66%	495,430
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%	72,004
Mar 5, 2026	0.71	0.77	0.71	0.73	0.73	4.54%	165,053
Mar 4, 2026	0.70	0.72	0.69	0.70	0.70	0.98%	37,065
Mar 3, 2026	0.69	0.72	0.63	0.69	0.69	0.46%	80,213
Mar 2, 2026	0.70	0.74	0.69	0.69	0.69	-4.10%	176,123
Feb 27, 2026	0.71	0.74	0.70	0.72	0.72	-0.15%	148,781
Feb 26, 2026	0.75	0.75	0.71	0.72	0.72	-3.88%	76,860
Feb 25, 2026	0.70	0.75	0.70	0.75	0.75	-0.04%	514,054
Feb 24, 2026	0.66	0.76	0.66	0.75	0.75	6.99%	153,091
Feb 23, 2026	0.65	0.71	0.61	0.70	0.70	-1.56%	165,257
Feb 20, 2026	0.74	0.74	0.71	0.71	0.71	-4.20%	90,484
Feb 19, 2026	0.74	0.76	0.73	0.74	0.74	-2.04%	63,809
Feb 18, 2026	0.78	0.78	0.74	0.76	0.76	-0.82%	126,436
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%	95,844
Feb 12, 2026	0.80	0.85	0.78	0.79	0.79	-4.62%	131,479
Feb 11, 2026	0.88	0.88	0.79	0.82	0.82	-5.40%	162,890
Feb 10, 2026	0.81	0.96	0.78	0.87	0.87	8.75%	976,533
Feb 9, 2026	0.82	0.82	0.78	0.80	0.80	-	84,599
Feb 6, 2026	0.71	0.80	0.70	0.80	0.80	13.06%	155,224
Feb 5, 2026	0.76	0.76	0.70	0.71	0.71	-9.08%	172,100
Feb 4, 2026	0.77	0.78	0.75	0.78	0.78	-0.45%	44,917
Feb 3, 2026	0.79	0.82	0.76	0.78	0.78	-4.54%	40,388
Feb 2, 2026	0.81	0.84	0.78	0.82	0.82	0.36%	60,338
Jan 30, 2026	0.87	0.87	0.80	0.82	0.82	-7.38%	123,972
Jan 29, 2026	0.89	0.91	0.82	0.88	0.88	-2.88%	191,926
Jan 28, 2026	0.93	0.93	0.88	0.91	0.91	-3.25%	129,035
Jan 27, 2026	0.95	0.95	0.86	0.94	0.94	2.51%	428,816
Jan 26, 2026	0.88	0.91	0.82	0.91	0.91	1.07%	1,670,877
Jan 23, 2026	0.79	0.94	0.77	0.91	0.91	14.37%	668,412
Jan 22, 2026	0.72	0.79	0.72	0.79	0.79	12.43%	637,044