Triodos Bank N.V. (AMS:TRIO)
Netherlands
· Delayed Price · Currency is EUR 28.88
+0.06 (0.21%)
At close: Mar 6, 2026
Triodos Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 28.50 | 28.89 | 28.38 | 28.80 | - | -0.50% | 1,814 |
| Mar 4, 2026 | 28.33 | 28.95 | 28.33 | 28.95 | 28.95 | 1.90% | 9,705 |
| Mar 3, 2026 | 28.80 | 28.80 | 28.34 | 28.41 | 28.41 | -1.51% | 13,581 |
| Mar 2, 2026 | 28.56 | 29.00 | 28.56 | 28.84 | 28.84 | -1.33% | 5,387 |
| Feb 27, 2026 | 29.01 | 29.23 | 29.00 | 29.23 | 29.23 | - | 7,002 |
| Feb 26, 2026 | 29.03 | 29.24 | 29.00 | 29.23 | 29.23 | 0.27% | 6,759 |
| Feb 25, 2026 | 29.13 | 29.40 | 29.03 | 29.15 | 29.15 | -0.88% | 6,081 |
| Feb 24, 2026 | 29.35 | 29.49 | 29.25 | 29.41 | 29.41 | -0.31% | 4,650 |
| Feb 23, 2026 | 29.00 | 29.50 | 28.95 | 29.50 | 29.50 | 1.90% | 9,317 |
| Feb 20, 2026 | 28.95 | 29.16 | 28.95 | 28.95 | 28.95 | -0.17% | 4,969 |
| Feb 19, 2026 | 29.00 | 29.17 | 28.90 | 29.00 | 29.00 | - | 7,336 |
| Feb 18, 2026 | 28.86 | 29.20 | 28.86 | 29.00 | 29.00 | -0.31% | 5,651 |
| Feb 17, 2026 | 28.85 | 29.18 | 28.85 | 29.09 | 29.09 | 0.83% | 4,928 |
| Feb 16, 2026 | 29.00 | 29.30 | 28.85 | 28.85 | 28.85 | -0.03% | 5,861 |
| Feb 13, 2026 | 29.03 | 29.20 | 28.78 | 28.86 | 28.86 | -0.55% | 5,054 |
| Feb 12, 2026 | 29.01 | 29.29 | 28.98 | 29.02 | 29.02 | -0.10% | 8,954 |
| Feb 11, 2026 | 29.30 | 29.50 | 29.05 | 29.05 | 29.05 | -1.53% | 11,348 |
| Feb 10, 2026 | 29.00 | 29.80 | 29.00 | 29.50 | 29.50 | 1.03% | 11,797 |
| Feb 9, 2026 | 29.25 | 29.43 | 28.93 | 29.20 | 29.20 | -0.17% | 14,402 |
| Feb 6, 2026 | 29.22 | 29.50 | 29.00 | 29.25 | 29.25 | 0.34% | 16,669 |
| Feb 5, 2026 | 29.00 | 29.20 | 28.87 | 29.15 | 29.15 | -0.29% | 10,653 |
| Feb 4, 2026 | 28.77 | 29.33 | 28.77 | 29.24 | 29.24 | 1.76% | 5,971 |
| Feb 3, 2026 | 28.97 | 29.10 | 28.70 | 28.73 | 28.73 | -0.78% | 10,111 |
| Feb 2, 2026 | 28.90 | 29.06 | 28.63 | 28.96 | 28.96 | -0.50% | 12,337 |
| Jan 30, 2026 | 29.40 | 29.49 | 29.10 | 29.10 | 29.10 | -1.24% | 14,374 |
| Jan 29, 2026 | 29.50 | 29.63 | 29.35 | 29.47 | 29.47 | -0.12% | 11,427 |
| Jan 28, 2026 | 29.68 | 29.68 | 29.50 | 29.50 | 29.50 | -1.06% | 9,045 |
| Jan 27, 2026 | 30.15 | 30.25 | 29.50 | 29.82 | 29.82 | -1.16% | 44,475 |
| Jan 26, 2026 | 30.00 | 30.39 | 30.00 | 30.17 | 30.17 | -0.36% | 21,649 |
| Jan 23, 2026 | 30.20 | 30.50 | 30.02 | 30.28 | 30.28 | -0.74% | 12,078 |
| Jan 22, 2026 | 30.10 | 30.63 | 30.10 | 30.50 | 30.50 | 1.33% | 13,086 |
| Jan 21, 2026 | 29.85 | 30.10 | 29.52 | 30.10 | 30.10 | 0.82% | 22,466 |
| Jan 20, 2026 | 29.58 | 29.90 | 29.58 | 29.86 | 29.86 | -0.45% | 5,253 |
| Jan 19, 2026 | 29.54 | 29.99 | 29.54 | 29.99 | 29.99 | 0.67% | 13,540 |
| Jan 16, 2026 | 29.89 | 30.00 | 29.75 | 29.79 | 29.79 | -0.70% | 10,480 |
| Jan 15, 2026 | 29.60 | 30.00 | 29.60 | 30.00 | 30.00 | 0.54% | 6,147 |
| Jan 14, 2026 | 29.70 | 30.00 | 29.61 | 29.84 | 29.84 | 0.30% | 12,685 |
| Jan 13, 2026 | 29.64 | 30.00 | 29.50 | 29.75 | 29.75 | -0.83% | 7,651 |
| Jan 12, 2026 | 30.00 | 30.25 | 29.79 | 30.00 | 30.00 | -0.99% | 10,709 |
| Jan 9, 2026 | 30.30 | 30.50 | 29.90 | 30.30 | 30.30 | 0.17% | 16,146 |
| Jan 8, 2026 | 29.20 | 30.54 | 29.20 | 30.25 | 30.25 | 4.17% | 52,372 |
| Jan 7, 2026 | 29.19 | 29.19 | 29.04 | 29.04 | 29.04 | -0.55% | 4,906 |
| Jan 6, 2026 | 29.13 | 29.30 | 29.13 | 29.20 | 29.20 | 0.24% | 3,767 |
| Jan 5, 2026 | 29.12 | 29.27 | 29.12 | 29.13 | 29.13 | 0.03% | 6,824 |
| Jan 2, 2026 | 29.28 | 29.48 | 29.10 | 29.12 | 29.12 | -0.82% | 9,971 |
| Dec 31, 2025 | 29.30 | 29.36 | 29.13 | 29.36 | 29.36 | 0.48% | 1,478 |
| Dec 30, 2025 | 29.14 | 29.30 | 29.13 | 29.22 | 29.22 | 0.29% | 6,379 |
| Dec 29, 2025 | 29.50 | 29.60 | 29.13 | 29.14 | 29.14 | -1.65% | 20,227 |
| Dec 24, 2025 | 29.20 | 29.80 | 29.07 | 29.63 | 29.63 | 1.20% | 17,712 |
| Dec 23, 2025 | 29.25 | 29.28 | 28.96 | 29.28 | 29.28 | 1.63% | 22,133 |
| Dec 22, 2025 | 29.30 | 29.30 | 28.51 | 28.81 | 28.81 | -5.87% | 48,218 |
| Dec 19, 2025 | 30.49 | 30.65 | 30.16 | 30.60 | 30.60 | 0.36% | 6,487 |
| Dec 18, 2025 | 30.45 | 30.49 | 29.96 | 30.49 | 30.49 | -0.02% | 12,566 |
| Dec 17, 2025 | 29.45 | 30.50 | 29.45 | 30.50 | 30.50 | 1.99% | 26,233 |
| Dec 16, 2025 | 29.00 | 29.91 | 29.00 | 29.90 | 29.90 | 2.57% | 11,321 |
| Dec 15, 2025 | 28.84 | 29.20 | 28.84 | 29.15 | 29.15 | 0.52% | 6,137 |
| Dec 12, 2025 | 28.80 | 29.19 | 28.80 | 29.00 | 29.00 | -0.24% | 6,708 |
| Dec 11, 2025 | 28.82 | 29.16 | 28.82 | 29.07 | 29.07 | 0.24% | 4,981 |
| Dec 10, 2025 | 28.60 | 29.16 | 28.60 | 29.00 | 29.00 | 0.69% | 14,620 |
| Dec 9, 2025 | 28.50 | 28.82 | 28.39 | 28.80 | 28.80 | 0.96% | 7,377 |
| Dec 8, 2025 | 28.50 | 28.83 | 28.50 | 28.53 | 28.53 | -1.13% | 4,871 |
| Dec 5, 2025 | 28.54 | 28.99 | 28.54 | 28.85 | 28.85 | 1.30% | 6,506 |
| Dec 4, 2025 | 28.83 | 28.99 | 28.25 | 28.48 | 28.48 | -0.56% | 9,169 |
| Dec 3, 2025 | 28.50 | 28.80 | 28.50 | 28.64 | 28.64 | 0.67% | 6,826 |
| Dec 2, 2025 | 28.50 | 28.50 | 28.28 | 28.45 | 28.45 | -0.19% | 5,067 |
| Dec 1, 2025 | 28.51 | 28.80 | 28.51 | 28.51 | 28.51 | -1.13% | 6,611 |
| Nov 28, 2025 | 28.47 | 29.20 | 28.47 | 28.83 | 28.83 | 0.63% | 13,302 |
| Nov 27, 2025 | 28.21 | 28.85 | 28.11 | 28.65 | 28.65 | 1.72% | 8,386 |
| Nov 26, 2025 | 28.14 | 28.52 | 28.11 | 28.17 | 28.17 | -0.95% | 11,781 |
| Nov 25, 2025 | 28.10 | 28.50 | 28.03 | 28.44 | 28.44 | 1.55% | 12,517 |
| Nov 24, 2025 | 28.10 | 28.36 | 28.00 | 28.00 | 28.00 | -0.55% | 9,207 |
| Nov 21, 2025 | 28.50 | 28.74 | 27.85 | 28.16 | 28.16 | -1.35% | 9,207 |
| Nov 20, 2025 | 28.76 | 28.90 | 28.25 | 28.54 | 28.54 | -0.30% | 4,904 |
| Nov 19, 2025 | 28.31 | 28.76 | 28.25 | 28.63 | 28.63 | 0.37% | 6,113 |
| Nov 18, 2025 | 29.20 | 29.20 | 28.31 | 28.52 | 28.52 | -1.33% | 9,370 |
| Nov 17, 2025 | 29.69 | 30.00 | 28.91 | 28.91 | 28.91 | -1.97% | 19,554 |
| Nov 14, 2025 | 30.45 | 30.45 | 29.20 | 29.49 | 29.49 | -4.02% | 23,815 |
| Nov 13, 2025 | 31.21 | 31.45 | 30.27 | 30.72 | 30.72 | 0.77% | 47,583 |
| Nov 12, 2025 | 26.90 | 30.92 | 26.90 | 30.49 | 30.49 | 13.67% | 115,542 |
| Nov 11, 2025 | 26.75 | 26.95 | 26.71 | 26.82 | 26.82 | 0.04% | 12,656 |
| Nov 10, 2025 | 27.00 | 27.00 | 26.80 | 26.81 | 26.81 | -0.80% | 11,142 |
| Nov 7, 2025 | 27.07 | 27.15 | 27.01 | 27.03 | 27.03 | -0.46% | 5,475 |
| Nov 6, 2025 | 27.27 | 27.42 | 27.10 | 27.15 | 27.15 | -1.09% | 15,793 |
| Nov 5, 2025 | 27.60 | 27.60 | 27.40 | 27.45 | 27.45 | -1.08% | 8,362 |
| Nov 4, 2025 | 27.61 | 27.90 | 27.41 | 27.75 | 27.75 | -0.89% | 12,108 |
| Nov 3, 2025 | 27.80 | 28.00 | 27.64 | 28.00 | 28.00 | 0.67% | 7,594 |
| Oct 31, 2025 | 27.75 | 28.00 | 27.70 | 27.82 | 27.82 | -0.48% | 13,384 |
| Oct 30, 2025 | 28.05 | 28.15 | 27.62 | 27.95 | 27.95 | -0.21% | 16,036 |
| Oct 29, 2025 | 28.40 | 28.40 | 28.01 | 28.01 | 28.01 | -1.56% | 8,554 |
| Oct 28, 2025 | 28.18 | 28.46 | 28.18 | 28.46 | 28.46 | 1.03% | 3,525 |
| Oct 27, 2025 | 28.60 | 28.60 | 28.16 | 28.17 | 28.17 | -1.52% | 7,175 |
| Oct 24, 2025 | 28.20 | 28.68 | 28.20 | 28.60 | 28.60 | 1.38% | 8,064 |
| Oct 23, 2025 | 28.15 | 28.57 | 28.15 | 28.21 | 28.21 | 0.21% | 10,707 |
| Oct 22, 2025 | 28.37 | 28.43 | 28.15 | 28.15 | 28.15 | -0.88% | 6,204 |
| Oct 21, 2025 | 28.01 | 28.63 | 28.01 | 28.40 | 28.40 | 0.35% | 7,780 |
| Oct 20, 2025 | 28.15 | 28.30 | 28.00 | 28.30 | 28.30 | 0.53% | 11,885 |
| Oct 17, 2025 | 28.50 | 28.50 | 28.10 | 28.15 | 28.15 | -1.23% | 15,332 |
| Oct 16, 2025 | 28.66 | 29.00 | 28.50 | 28.50 | 28.50 | -1.72% | 10,951 |
| Oct 15, 2025 | 28.80 | 29.00 | 28.53 | 29.00 | 29.00 | - | 18,767 |
| Oct 14, 2025 | 29.20 | 29.36 | 29.00 | 29.00 | 29.00 | -1.02% | 9,392 |