Triad Group plc (BST:TD8)
Germany
· Delayed Price · Currency is EUR 3.180
-0.060 (-1.85%)
At close: Apr 28, 2026
Triad Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 3.14 | 3.26 | 3.12 | 3.24 | 3.24 | 3.18% | - |
| Apr 24, 2026 | 3.26 | 3.26 | 3.12 | 3.14 | 3.14 | -3.09% | - |
| Apr 23, 2026 | 3.10 | 3.24 | 3.10 | 3.24 | 3.24 | 3.18% | - |
| Apr 22, 2026 | 3.18 | 3.24 | 3.14 | 3.14 | 3.14 | - | - |
| Apr 21, 2026 | 3.24 | 3.24 | 3.14 | 3.14 | 3.14 | -2.48% | - |
| Apr 20, 2026 | 3.22 | 3.24 | 3.18 | 3.22 | 3.22 | 2.55% | - |
| Apr 17, 2026 | 3.12 | 3.22 | 3.12 | 3.14 | 3.14 | 0.64% | - |
| Apr 16, 2026 | 3.26 | 3.26 | 3.12 | 3.12 | 3.12 | -3.70% | - |
| Apr 15, 2026 | 3.14 | 3.24 | 3.14 | 3.24 | 3.24 | 3.18% | - |
| Apr 14, 2026 | 3.32 | 3.34 | 3.14 | 3.14 | 3.14 | -1.26% | - |
| Apr 13, 2026 | 3.28 | 3.30 | 3.18 | 3.18 | 3.18 | - | - |
| Apr 10, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 1.92% | - |
| Apr 9, 2026 | 3.32 | 3.32 | 3.12 | 3.12 | 3.12 | -1.89% | - |
| Apr 8, 2026 | 3.22 | 3.22 | 3.18 | 3.18 | 3.18 | 1.92% | - |
| Apr 7, 2026 | 3.20 | 3.22 | 3.10 | 3.12 | 3.12 | -3.11% | - |
| Apr 2, 2026 | 3.14 | 3.22 | 3.14 | 3.22 | 3.22 | - | - |
| Apr 1, 2026 | 3.18 | 3.24 | 3.16 | 3.22 | 3.22 | 1.90% | - |
| Mar 31, 2026 | 3.16 | 3.24 | 3.16 | 3.16 | 3.16 | 0.64% | - |
| Mar 30, 2026 | 3.20 | 3.24 | 3.14 | 3.14 | 3.14 | -1.26% | - |
| Mar 27, 2026 | 3.34 | 3.34 | 3.18 | 3.18 | 3.18 | -4.22% | - |
| Mar 26, 2026 | 3.12 | 3.32 | 3.12 | 3.32 | 3.32 | 5.73% | - |
| Mar 25, 2026 | 3.30 | 3.30 | 3.14 | 3.14 | 3.14 | -1.88% | - |
| Mar 24, 2026 | 3.32 | 3.32 | 3.20 | 3.20 | 3.20 | - | - |
| Mar 23, 2026 | 3.08 | 3.20 | 3.08 | 3.20 | 3.20 | 2.56% | - |
| Mar 20, 2026 | 3.32 | 3.32 | 3.12 | 3.12 | 3.12 | -2.50% | - |
| Mar 19, 2026 | 3.32 | 3.32 | 3.20 | 3.20 | 3.20 | -5.33% | - |
| Mar 18, 2026 | 3.42 | 3.42 | 3.32 | 3.38 | 3.38 | - | - |
| Mar 17, 2026 | 3.38 | 3.38 | 3.32 | 3.38 | 3.38 | 3.68% | - |
| Mar 16, 2026 | 3.46 | 3.48 | 3.26 | 3.26 | 3.26 | -5.23% | - |
| Mar 13, 2026 | 3.26 | 3.44 | 3.26 | 3.44 | 3.44 | 5.52% | - |
| Mar 12, 2026 | 3.32 | 3.32 | 3.26 | 3.26 | 3.26 | -2.40% | - |
| Mar 11, 2026 | 3.36 | 3.36 | 3.32 | 3.34 | 3.34 | -0.60% | - |
| Mar 10, 2026 | 3.34 | 3.38 | 3.30 | 3.36 | 3.36 | - | - |
| Mar 9, 2026 | 3.22 | 3.36 | 3.20 | 3.36 | 3.36 | 1.20% | - |
| Mar 6, 2026 | 3.34 | 3.36 | 3.30 | 3.32 | 3.32 | - | - |
| Mar 5, 2026 | 3.22 | 3.34 | 3.22 | 3.32 | 3.32 | 1.84% | - |
| Mar 4, 2026 | 3.44 | 3.44 | 3.26 | 3.26 | 3.26 | -0.61% | - |
| Mar 3, 2026 | 3.42 | 3.42 | 3.28 | 3.28 | 3.28 | -5.20% | - |
| Mar 2, 2026 | 3.14 | 3.46 | 3.14 | 3.46 | 3.46 | 8.12% | - |
| Feb 27, 2026 | 3.42 | 3.44 | 3.20 | 3.20 | 3.20 | -6.98% | - |
| Feb 26, 2026 | 3.30 | 3.44 | 3.28 | 3.44 | 3.44 | 3.61% | - |
| Feb 25, 2026 | 3.32 | 3.34 | 3.24 | 3.32 | 3.32 | - | - |
| Feb 24, 2026 | 3.34 | 3.34 | 3.28 | 3.32 | 3.32 | -0.60% | - |
| Feb 23, 2026 | 3.34 | 3.34 | 3.26 | 3.34 | 3.34 | 3.09% | - |
| Feb 20, 2026 | 3.32 | 3.34 | 3.24 | 3.24 | 3.24 | -1.82% | - |
| Feb 19, 2026 | 3.34 | 3.34 | 3.28 | 3.30 | 3.30 | 0.61% | - |
| Feb 18, 2026 | 3.34 | 3.34 | 3.28 | 3.28 | 3.28 | -1.80% | - |
| Feb 17, 2026 | 3.44 | 3.44 | 3.28 | 3.34 | 3.34 | -3.47% | - |
| Feb 16, 2026 | 3.34 | 3.46 | 3.30 | 3.46 | 3.46 | 2.98% | - |
| Feb 13, 2026 | 3.30 | 3.36 | 3.28 | 3.36 | 3.36 | 1.82% | - |
| Feb 12, 2026 | 3.42 | 3.42 | 3.28 | 3.30 | 3.30 | -2.94% | - |
| Feb 11, 2026 | 3.26 | 3.40 | 3.24 | 3.40 | 3.40 | 4.94% | - |
| Feb 10, 2026 | 3.12 | 3.30 | 3.12 | 3.24 | 3.24 | 3.85% | - |
| Feb 9, 2026 | 3.16 | 3.22 | 3.12 | 3.12 | 3.12 | -1.27% | - |
| Feb 6, 2026 | 3.30 | 3.30 | 3.16 | 3.16 | 3.16 | -4.24% | - |
| Feb 5, 2026 | 3.22 | 3.30 | 3.20 | 3.30 | 3.30 | 1.85% | - |
| Feb 4, 2026 | 3.28 | 3.30 | 3.22 | 3.24 | 3.24 | -1.22% | - |
| Feb 3, 2026 | 3.34 | 3.36 | 3.22 | 3.28 | 3.28 | -1.80% | - |
| Feb 2, 2026 | 3.26 | 3.34 | 3.22 | 3.34 | 3.34 | 3.73% | - |
| Jan 30, 2026 | 3.34 | 3.34 | 3.22 | 3.22 | 3.22 | -3.59% | - |
| Jan 29, 2026 | 3.34 | 3.36 | 3.22 | 3.34 | 3.34 | -0.60% | - |
| Jan 28, 2026 | 3.24 | 3.36 | 3.20 | 3.36 | 3.36 | 4.35% | - |
| Jan 27, 2026 | 3.22 | 3.22 | 3.20 | 3.22 | 3.22 | 8.78% | - |
| Jan 26, 2026 | 3.00 | 3.02 | 2.96 | 2.96 | 2.96 | -1.99% | - |
| Jan 23, 2026 | 2.68 | 3.02 | 2.68 | 3.02 | 3.02 | 12.69% | - |
| Jan 22, 2026 | 2.78 | 2.78 | 2.68 | 2.68 | 2.68 | -3.60% | - |
| Jan 21, 2026 | 2.68 | 2.78 | 2.66 | 2.78 | 2.78 | 4.51% | - |
| Jan 20, 2026 | 2.70 | 2.72 | 2.66 | 2.66 | 2.66 | -2.21% | - |
| Jan 19, 2026 | 2.70 | 2.72 | 2.70 | 2.72 | 2.72 | -0.73% | - |
| Jan 16, 2026 | 2.72 | 2.74 | 2.70 | 2.74 | 2.74 | 0.74% | - |
| Jan 15, 2026 | 2.78 | 2.78 | 2.70 | 2.72 | 2.72 | -2.16% | - |
| Jan 14, 2026 | 2.70 | 2.78 | 2.70 | 2.78 | 2.78 | 2.96% | - |
| Jan 13, 2026 | 2.68 | 2.78 | 2.68 | 2.70 | 2.70 | 1.50% | - |
| Jan 12, 2026 | 2.68 | 2.78 | 2.66 | 2.66 | 2.66 | -0.75% | - |
| Jan 9, 2026 | 2.78 | 2.78 | 2.68 | 2.68 | 2.68 | -3.60% | - |
| Jan 8, 2026 | 2.78 | 2.78 | 2.70 | 2.78 | 2.78 | 2.96% | - |
| Jan 7, 2026 | 2.78 | 2.78 | 2.70 | 2.70 | 2.70 | -0.74% | - |
| Jan 6, 2026 | 2.70 | 2.74 | 2.70 | 2.72 | 2.72 | 1.49% | - |
| Jan 5, 2026 | 2.82 | 2.82 | 2.68 | 2.68 | 2.68 | -8.84% | - |
| Jan 2, 2026 | 2.80 | 2.94 | 2.80 | 2.94 | 2.94 | 8.09% | - |
| Dec 30, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | 0.74% | - |
| Dec 29, 2025 | 2.72 | 2.72 | 2.70 | 2.70 | 2.70 | - | - |
| Dec 23, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | - |
| Dec 22, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | - |
| Dec 19, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | - |
| Dec 18, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | - |
| Dec 17, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | - |
| Dec 16, 2025 | 2.68 | 2.70 | 2.68 | 2.70 | 2.70 | - | - |
| Dec 15, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | - |
| Dec 12, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | - |
| Dec 11, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -4.26% | - |
| Dec 10, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | - | - |
| Dec 9, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | - | - |
| Dec 8, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | - | - |
| Dec 5, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | - | - |
| Dec 4, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | - | - |
| Dec 3, 2025 | 2.80 | 2.82 | 2.80 | 2.82 | 2.79 | 0.71% | - |
| Dec 2, 2025 | 2.90 | 2.90 | 2.80 | 2.80 | 2.77 | -3.45% | - |
| Dec 1, 2025 | 2.92 | 2.92 | 2.90 | 2.90 | 2.86 | -0.68% | - |
| Nov 28, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.88 | - | - |