Triodos Bank N.V. (AMS:TRIO)
Netherlands
· Delayed Price · Currency is EUR 27.85
-0.15 (-0.54%)
At close: Apr 28, 2026
Triodos Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 28.00 | 28.15 | 27.85 | 27.85 | 27.85 | -0.54% | 11,311 |
| Apr 27, 2026 | 28.00 | 28.15 | 27.95 | 28.00 | 28.00 | - | 6,299 |
| Apr 24, 2026 | 27.85 | 28.20 | 27.85 | 28.00 | 28.00 | - | 4,888 |
| Apr 23, 2026 | 27.85 | 28.00 | 27.70 | 28.00 | 28.00 | 0.36% | 13,080 |
| Apr 22, 2026 | 27.75 | 28.00 | 27.75 | 27.90 | 27.90 | 0.72% | 5,005 |
| Apr 21, 2026 | 28.00 | 28.00 | 27.70 | 27.70 | 27.70 | -1.07% | 27,886 |
| Apr 20, 2026 | 27.85 | 28.00 | 27.70 | 28.00 | 28.00 | -0.18% | 15,366 |
| Apr 17, 2026 | 28.25 | 28.25 | 27.80 | 28.05 | 28.05 | -0.36% | 11,146 |
| Apr 16, 2026 | 28.00 | 28.25 | 27.85 | 28.15 | 28.15 | -0.35% | 32,254 |
| Apr 15, 2026 | 28.20 | 28.25 | 28.00 | 28.25 | 28.25 | 0.18% | 7,755 |
| Apr 14, 2026 | 28.00 | 28.40 | 28.00 | 28.20 | 28.20 | 0.89% | 6,552 |
| Apr 13, 2026 | 28.05 | 28.15 | 27.95 | 27.95 | 27.95 | -1.24% | 6,262 |
| Apr 10, 2026 | 28.25 | 28.45 | 28.25 | 28.30 | 28.30 | -0.70% | 6,267 |
| Apr 9, 2026 | 28.50 | 28.65 | 28.40 | 28.50 | 28.50 | - | 3,704 |
| Apr 8, 2026 | 28.40 | 28.75 | 28.30 | 28.50 | 28.50 | 0.53% | 23,741 |
| Apr 7, 2026 | 27.95 | 28.75 | 27.95 | 28.35 | 28.35 | 0.53% | 20,270 |
| Apr 2, 2026 | 28.00 | 28.20 | 27.73 | 28.20 | 28.20 | 1.69% | 9,892 |
| Apr 1, 2026 | 27.73 | 28.17 | 27.67 | 27.73 | 27.73 | 0.80% | 20,366 |
| Mar 31, 2026 | 27.43 | 27.66 | 27.32 | 27.51 | 27.51 | - | 15,274 |
| Mar 30, 2026 | 27.34 | 27.73 | 27.30 | 27.51 | 27.51 | -1.40% | 17,368 |
| Mar 27, 2026 | 28.50 | 28.50 | 27.73 | 27.90 | 27.90 | -2.11% | 12,424 |
| Mar 26, 2026 | 28.49 | 28.75 | 28.30 | 28.50 | 28.50 | -0.19% | 4,128 |
| Mar 25, 2026 | 28.41 | 28.80 | 28.41 | 28.56 | 28.56 | 0.02% | 7,980 |
| Mar 24, 2026 | 28.70 | 28.79 | 28.39 | 28.55 | 28.55 | -1.06% | 8,878 |
| Mar 23, 2026 | 28.17 | 28.99 | 27.94 | 28.86 | 28.86 | 1.10% | 24,897 |
| Mar 20, 2026 | 28.60 | 28.90 | 28.43 | 28.54 | 28.54 | -0.95% | 9,123 |
| Mar 19, 2026 | 29.00 | 29.08 | 28.75 | 28.82 | 28.82 | -0.91% | 16,090 |
| Mar 18, 2026 | 29.00 | 29.36 | 29.00 | 29.08 | 29.08 | -0.45% | 8,920 |
| Mar 17, 2026 | 28.42 | 29.21 | 28.42 | 29.21 | 29.21 | 2.49% | 10,948 |
| Mar 16, 2026 | 28.70 | 28.95 | 28.42 | 28.50 | 28.50 | -0.52% | 16,136 |
| Mar 13, 2026 | 28.50 | 28.70 | 28.17 | 28.65 | 28.65 | -0.02% | 17,761 |
| Mar 12, 2026 | 28.50 | 28.76 | 28.06 | 28.66 | 28.66 | -0.57% | 31,039 |
| Mar 11, 2026 | 29.01 | 29.23 | 28.71 | 28.82 | 28.82 | -0.81% | 23,173 |
| Mar 10, 2026 | 28.30 | 29.25 | 28.30 | 29.06 | 29.06 | 1.25% | 14,941 |
| Mar 9, 2026 | 28.33 | 28.81 | 28.24 | 28.70 | 28.70 | -0.64% | 7,854 |
| Mar 6, 2026 | 28.40 | 28.88 | 28.33 | 28.88 | 28.88 | 0.21% | 12,314 |
| Mar 5, 2026 | 28.50 | 28.89 | 28.38 | 28.82 | 28.82 | -0.43% | 8,802 |
| 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 |