Trigano S.A. (EPA:TRI)
France
· Delayed Price · Currency is EUR 172.70
+1.00 (0.58%)
At close: Dec 5, 2025
Trigano Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 171.80 | 173.20 | 171.20 | 172.70 | 172.70 | 0.58% | 13,270 |
| Dec 4, 2025 | 173.30 | 173.40 | 171.70 | 171.70 | 171.70 | -0.75% | 15,836 |
| Dec 3, 2025 | 172.90 | 174.20 | 172.30 | 173.00 | 173.00 | -0.57% | 16,898 |
| Dec 2, 2025 | 173.10 | 175.40 | 170.40 | 174.00 | 174.00 | -0.80% | 20,156 |
| Dec 1, 2025 | 171.10 | 175.40 | 170.40 | 175.40 | 175.40 | 1.98% | 23,230 |
| Nov 28, 2025 | 169.70 | 172.70 | 167.60 | 172.00 | 172.00 | 0.35% | 35,707 |
| Nov 27, 2025 | 154.10 | 171.40 | 154.10 | 171.40 | 171.40 | 15.97% | 112,515 |
| Nov 26, 2025 | 147.30 | 148.80 | 147.00 | 147.80 | 147.80 | 0.34% | 9,259 |
| Nov 25, 2025 | 145.70 | 148.20 | 144.10 | 147.30 | 147.30 | 0.55% | 13,053 |
| Nov 24, 2025 | 144.60 | 147.80 | 144.60 | 146.50 | 146.50 | 1.52% | 16,826 |
| Nov 21, 2025 | 140.30 | 145.20 | 140.30 | 144.30 | 144.30 | 1.98% | 18,035 |
| Nov 20, 2025 | 143.50 | 143.50 | 140.50 | 141.50 | 141.50 | -0.70% | 6,524 |
| Nov 19, 2025 | 143.00 | 143.80 | 141.50 | 142.50 | 142.50 | 0.07% | 6,844 |
| Nov 18, 2025 | 143.90 | 144.00 | 141.70 | 142.40 | 142.40 | -1.25% | 10,022 |
| Nov 17, 2025 | 144.50 | 145.00 | 144.00 | 144.20 | 144.20 | -0.55% | 5,733 |
| Nov 14, 2025 | 145.40 | 146.10 | 143.80 | 145.00 | 145.00 | -0.82% | 7,195 |
| Nov 13, 2025 | 148.10 | 148.60 | 145.40 | 146.20 | 146.20 | -1.15% | 8,515 |
| Nov 12, 2025 | 148.70 | 149.50 | 147.90 | 147.90 | 147.90 | -0.27% | 7,262 |
| Nov 11, 2025 | 147.30 | 148.70 | 147.10 | 148.30 | 148.30 | 0.61% | 4,305 |
| Nov 10, 2025 | 148.80 | 149.50 | 147.00 | 147.40 | 147.40 | -0.34% | 7,482 |
| Nov 7, 2025 | 149.80 | 149.80 | 146.90 | 147.90 | 147.90 | -0.40% | 8,865 |
| Nov 6, 2025 | 149.20 | 149.50 | 147.50 | 148.50 | 148.50 | 0.07% | 10,615 |
| Nov 5, 2025 | 144.90 | 150.30 | 144.00 | 148.40 | 148.40 | 2.56% | 15,983 |
| Nov 4, 2025 | 142.80 | 145.80 | 142.20 | 144.70 | 144.70 | 0.84% | 15,566 |
| Nov 3, 2025 | 144.50 | 145.00 | 141.80 | 143.50 | 143.50 | -0.69% | 11,116 |
| Oct 31, 2025 | 147.20 | 147.20 | 144.50 | 144.50 | 144.50 | -1.57% | 10,875 |
| Oct 30, 2025 | 147.60 | 148.10 | 146.30 | 146.80 | 146.80 | -0.54% | 7,483 |
| Oct 29, 2025 | 150.50 | 151.30 | 147.40 | 147.60 | 147.60 | -2.19% | 8,151 |
| Oct 28, 2025 | 151.50 | 151.70 | 149.80 | 150.90 | 150.90 | -0.07% | 7,136 |
| Oct 27, 2025 | 153.00 | 153.60 | 150.70 | 151.00 | 151.00 | -1.37% | 6,582 |
| Oct 24, 2025 | 152.70 | 153.70 | 151.20 | 153.10 | 153.10 | 0.59% | 6,588 |
| Oct 23, 2025 | 150.20 | 152.70 | 150.20 | 152.20 | 152.20 | 1.06% | 8,822 |
| Oct 22, 2025 | 148.90 | 150.60 | 147.10 | 150.60 | 150.60 | 0.53% | 9,889 |
| Oct 21, 2025 | 148.40 | 150.00 | 147.40 | 149.80 | 149.80 | 0.81% | 8,541 |
| Oct 20, 2025 | 146.20 | 148.80 | 144.80 | 148.60 | 148.60 | 1.78% | 9,970 |
| Oct 17, 2025 | 145.30 | 146.90 | 144.40 | 146.00 | 146.00 | -0.34% | 14,758 |
| Oct 16, 2025 | 145.00 | 146.80 | 144.10 | 146.50 | 146.50 | 1.03% | 13,055 |
| Oct 15, 2025 | 146.40 | 147.80 | 144.20 | 145.00 | 145.00 | -0.48% | 9,662 |
| Oct 14, 2025 | 143.70 | 145.70 | 142.20 | 145.70 | 145.70 | 0.97% | 15,260 |
| Oct 13, 2025 | 145.00 | 146.30 | 143.20 | 144.30 | 144.30 | -0.14% | 8,517 |
| Oct 10, 2025 | 144.40 | 148.50 | 143.80 | 144.50 | 144.50 | - | 14,471 |
| Oct 9, 2025 | 146.20 | 147.50 | 144.40 | 144.50 | 144.50 | -1.23% | 12,256 |
| Oct 8, 2025 | 146.80 | 148.20 | 145.50 | 146.30 | 146.30 | -1.08% | 10,592 |
| Oct 7, 2025 | 147.90 | 148.20 | 145.60 | 147.90 | 147.90 | -0.20% | 11,684 |
| Oct 6, 2025 | 150.90 | 150.90 | 145.90 | 148.20 | 148.20 | -3.07% | 16,224 |
| Oct 3, 2025 | 151.10 | 154.20 | 151.00 | 152.90 | 151.05 | 2.41% | 26,922 |
| Oct 2, 2025 | 149.20 | 150.00 | 147.60 | 149.30 | 147.49 | 1.15% | 8,953 |
| Oct 1, 2025 | 147.90 | 149.30 | 147.30 | 147.60 | 145.81 | -0.47% | 7,169 |
| Sep 30, 2025 | 149.90 | 150.00 | 146.40 | 148.30 | 146.51 | -1.33% | 15,432 |
| Sep 29, 2025 | 148.20 | 151.40 | 147.80 | 150.30 | 148.48 | 1.83% | 11,656 |
| Sep 26, 2025 | 153.70 | 155.80 | 147.60 | 147.60 | 145.81 | -1.99% | 27,403 |
| Sep 25, 2025 | 141.50 | 150.60 | 138.40 | 150.60 | 148.78 | 5.83% | 41,569 |
| Sep 24, 2025 | 141.00 | 143.60 | 140.90 | 142.30 | 140.58 | 1.43% | 16,239 |
| Sep 23, 2025 | 146.10 | 146.90 | 140.30 | 140.30 | 138.60 | -3.71% | 20,928 |
| Sep 22, 2025 | 144.70 | 146.10 | 143.00 | 145.70 | 143.94 | 0.69% | 12,552 |
| Sep 19, 2025 | 144.30 | 146.70 | 144.30 | 144.70 | 142.95 | 0.14% | 14,864 |
| Sep 18, 2025 | 144.80 | 145.40 | 143.10 | 144.50 | 142.75 | 0.07% | 9,491 |
| Sep 17, 2025 | 145.30 | 145.30 | 144.00 | 144.40 | 142.65 | 0.14% | 4,539 |
| Sep 16, 2025 | 143.50 | 145.70 | 143.30 | 144.20 | 142.46 | 0.70% | 9,927 |
| Sep 15, 2025 | 146.90 | 147.30 | 143.10 | 143.20 | 141.47 | -2.32% | 13,375 |
| Sep 12, 2025 | 147.80 | 147.80 | 145.90 | 146.60 | 144.83 | -0.20% | 5,570 |
| Sep 11, 2025 | 147.10 | 148.00 | 146.50 | 146.90 | 145.12 | 0.07% | 5,964 |
| Sep 10, 2025 | 146.00 | 147.90 | 145.40 | 146.80 | 145.02 | 0.55% | 7,430 |
| Sep 9, 2025 | 146.30 | 147.50 | 145.60 | 146.00 | 144.23 | - | 8,587 |
| Sep 8, 2025 | 144.90 | 146.80 | 143.60 | 146.00 | 144.23 | 1.18% | 11,122 |
| Sep 5, 2025 | 144.40 | 145.00 | 143.20 | 144.30 | 142.55 | 0.56% | 10,697 |
| Sep 4, 2025 | 144.40 | 145.90 | 141.90 | 143.50 | 141.76 | -1.71% | 19,588 |
| Sep 3, 2025 | 147.30 | 148.10 | 146.00 | 146.00 | 144.23 | -0.68% | 7,569 |
| Sep 2, 2025 | 149.60 | 149.80 | 146.40 | 147.00 | 145.22 | -1.87% | 9,270 |
| Sep 1, 2025 | 150.80 | 151.40 | 149.40 | 149.80 | 147.99 | -0.66% | 7,251 |
| Aug 29, 2025 | 151.60 | 152.10 | 149.90 | 150.80 | 148.98 | -0.85% | 11,174 |
| Aug 28, 2025 | 152.00 | 155.00 | 152.00 | 152.10 | 150.26 | 0.40% | 9,965 |
| Aug 27, 2025 | 151.20 | 152.20 | 150.20 | 151.50 | 149.67 | 0.46% | 9,362 |
| Aug 26, 2025 | 155.70 | 155.70 | 146.60 | 150.80 | 148.98 | -5.16% | 37,608 |
| Aug 25, 2025 | 160.70 | 160.90 | 159.00 | 159.00 | 157.08 | -1.43% | 5,277 |
| Aug 22, 2025 | 159.20 | 162.00 | 159.20 | 161.30 | 159.35 | 1.13% | 15,987 |
| Aug 21, 2025 | 158.10 | 159.70 | 157.70 | 159.50 | 157.57 | 0.82% | 7,502 |
| Aug 20, 2025 | 158.00 | 158.90 | 157.30 | 158.20 | 156.29 | -0.44% | 8,724 |
| Aug 19, 2025 | 156.00 | 159.10 | 156.00 | 158.90 | 156.98 | 2.19% | 9,885 |
| Aug 18, 2025 | 157.10 | 157.30 | 155.10 | 155.50 | 153.62 | -0.89% | 6,184 |
| Aug 15, 2025 | 158.00 | 158.10 | 156.10 | 156.90 | 155.00 | -0.51% | 7,067 |
| Aug 14, 2025 | 156.00 | 157.80 | 156.00 | 157.70 | 155.79 | 1.61% | 12,260 |
| Aug 13, 2025 | 155.00 | 155.70 | 154.30 | 155.20 | 153.32 | 0.19% | 7,789 |
| Aug 12, 2025 | 153.00 | 154.90 | 152.10 | 154.90 | 153.03 | 1.64% | 5,705 |
| Aug 11, 2025 | 154.00 | 154.00 | 152.30 | 152.40 | 150.56 | -0.97% | 5,209 |
| Aug 8, 2025 | 154.00 | 155.10 | 153.60 | 153.90 | 152.04 | 0.07% | 6,302 |
| Aug 7, 2025 | 149.50 | 154.10 | 149.50 | 153.80 | 151.94 | 2.81% | 11,182 |
| Aug 6, 2025 | 149.90 | 150.40 | 148.70 | 149.60 | 147.79 | 0.13% | 6,657 |
| Aug 5, 2025 | 150.00 | 150.70 | 148.40 | 149.40 | 147.59 | 0.47% | 7,065 |
| Aug 4, 2025 | 149.60 | 150.00 | 148.40 | 148.70 | 146.90 | 0.20% | 6,656 |
| Aug 1, 2025 | 149.20 | 149.90 | 146.70 | 148.40 | 146.60 | -1.33% | 17,424 |
| Jul 31, 2025 | 151.90 | 152.80 | 148.20 | 150.40 | 148.58 | -1.05% | 32,320 |
| Jul 30, 2025 | 153.90 | 153.90 | 151.90 | 152.00 | 150.16 | -1.11% | 6,453 |
| Jul 29, 2025 | 154.00 | 154.60 | 153.20 | 153.70 | 151.84 | -0.32% | 13,340 |
| Jul 28, 2025 | 156.10 | 156.10 | 153.70 | 154.20 | 152.33 | -0.52% | 13,892 |
| Jul 25, 2025 | 153.60 | 155.10 | 152.30 | 155.00 | 153.12 | 0.45% | 20,305 |
| Jul 24, 2025 | 156.00 | 156.00 | 153.20 | 154.30 | 152.43 | -0.52% | 11,717 |
| Jul 23, 2025 | 155.40 | 157.20 | 155.00 | 155.10 | 153.22 | 1.04% | 21,763 |
| Jul 22, 2025 | 153.30 | 153.70 | 152.20 | 153.50 | 151.64 | 0.13% | 10,692 |
| Jul 21, 2025 | 153.20 | 154.80 | 152.80 | 153.30 | 151.45 | 0.07% | 13,328 |