Trigano S.A. (EPA:TRI)
France
· Delayed Price · Currency is EUR 152.00
-6.80 (-4.28%)
At close: Mar 9, 2026
Trigano Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 151.60 | 155.00 | 151.00 | 152.00 | 152.00 | -4.28% | 18,061 |
| Mar 6, 2026 | 159.80 | 160.10 | 155.80 | 158.80 | 158.80 | -0.19% | 19,116 |
| Mar 5, 2026 | 158.20 | 159.80 | 156.20 | 159.10 | 159.10 | 0.51% | 15,954 |
| Mar 4, 2026 | 157.00 | 158.70 | 155.50 | 158.30 | 158.30 | 0.44% | 15,790 |
| Mar 3, 2026 | 161.60 | 161.60 | 155.00 | 157.60 | 157.60 | -3.90% | 32,952 |
| Mar 2, 2026 | 163.60 | 165.80 | 161.60 | 164.00 | 164.00 | -2.38% | 17,044 |
| Feb 27, 2026 | 168.00 | 168.20 | 165.50 | 168.00 | 168.00 | - | 14,180 |
| Feb 26, 2026 | 167.00 | 168.40 | 165.50 | 168.00 | 168.00 | 0.66% | 9,792 |
| Feb 25, 2026 | 168.10 | 169.40 | 166.10 | 166.90 | 166.90 | -0.77% | 10,253 |
| Feb 24, 2026 | 167.70 | 168.80 | 165.90 | 168.20 | 168.20 | 0.12% | 13,684 |
| Feb 23, 2026 | 168.30 | 172.00 | 167.00 | 168.00 | 168.00 | -0.71% | 13,912 |
| Feb 20, 2026 | 169.00 | 170.00 | 167.50 | 169.20 | 169.20 | 0.12% | 14,577 |
| Feb 19, 2026 | 170.00 | 170.40 | 168.00 | 169.00 | 169.00 | -0.82% | 9,464 |
| Feb 18, 2026 | 167.90 | 170.40 | 166.60 | 170.40 | 170.40 | 1.25% | 10,765 |
| Feb 17, 2026 | 167.00 | 168.70 | 166.30 | 168.30 | 168.30 | 0.12% | 10,261 |
| Feb 16, 2026 | 170.40 | 170.60 | 168.10 | 168.10 | 168.10 | -1.52% | 6,638 |
| Feb 13, 2026 | 167.20 | 172.10 | 166.30 | 170.70 | 170.70 | 1.37% | 11,316 |
| Feb 12, 2026 | 170.50 | 171.10 | 167.20 | 168.40 | 168.40 | -0.47% | 10,229 |
| Feb 11, 2026 | 172.00 | 172.00 | 167.80 | 169.20 | 169.20 | -2.14% | 14,469 |
| Feb 10, 2026 | 169.80 | 174.80 | 168.80 | 172.90 | 172.90 | 2.49% | 16,595 |
| Feb 9, 2026 | 170.40 | 170.50 | 167.60 | 168.70 | 168.70 | -0.76% | 7,566 |
| Feb 6, 2026 | 168.20 | 170.00 | 166.70 | 170.00 | 170.00 | 0.59% | 12,845 |
| Feb 5, 2026 | 171.90 | 171.90 | 168.30 | 169.00 | 169.00 | -1.17% | 9,494 |
| Feb 4, 2026 | 168.90 | 171.00 | 165.80 | 171.00 | 171.00 | 1.42% | 45,439 |
| Feb 3, 2026 | 170.70 | 171.10 | 167.30 | 168.60 | 168.60 | -0.12% | 10,627 |
| Feb 2, 2026 | 167.00 | 170.40 | 166.00 | 168.80 | 168.80 | 0.36% | 12,400 |
| Jan 30, 2026 | 170.40 | 171.00 | 168.20 | 168.20 | 168.20 | -0.83% | 8,788 |
| Jan 29, 2026 | 174.00 | 174.00 | 168.90 | 169.60 | 169.60 | -1.68% | 10,065 |
| Jan 28, 2026 | 172.50 | 174.00 | 171.70 | 172.50 | 172.50 | -0.58% | 9,146 |
| Jan 27, 2026 | 176.30 | 176.70 | 173.00 | 173.50 | 173.50 | -1.08% | 11,474 |
| Jan 26, 2026 | 174.40 | 175.40 | 172.40 | 175.40 | 175.40 | 0.69% | 16,022 |
| Jan 23, 2026 | 172.00 | 174.50 | 171.90 | 174.20 | 174.20 | 0.58% | 10,928 |
| Jan 22, 2026 | 170.00 | 173.20 | 170.00 | 173.20 | 173.20 | 2.79% | 11,639 |
| Jan 21, 2026 | 170.90 | 172.40 | 167.00 | 168.50 | 168.50 | -1.06% | 12,559 |
| Jan 20, 2026 | 171.30 | 171.40 | 168.40 | 170.30 | 170.30 | -0.87% | 13,444 |
| Jan 19, 2026 | 173.50 | 175.00 | 171.40 | 171.80 | 171.80 | -2.39% | 16,696 |
| Jan 16, 2026 | 177.90 | 178.20 | 175.20 | 176.00 | 176.00 | -1.23% | 18,121 |
| Jan 15, 2026 | 176.00 | 178.80 | 174.60 | 178.20 | 178.20 | 1.89% | 17,004 |
| Jan 14, 2026 | 172.20 | 176.00 | 170.90 | 174.90 | 174.90 | 1.86% | 15,271 |
| Jan 13, 2026 | 171.90 | 172.00 | 166.90 | 171.70 | 171.70 | -0.06% | 19,158 |
| Jan 12, 2026 | 173.60 | 173.70 | 170.70 | 171.80 | 171.80 | -1.49% | 9,091 |
| Jan 9, 2026 | 171.30 | 175.00 | 171.30 | 174.40 | 174.40 | 1.81% | 12,479 |
| Jan 8, 2026 | 170.10 | 171.50 | 169.50 | 171.30 | 171.30 | 1.18% | 10,908 |
| Jan 7, 2026 | 172.50 | 172.60 | 168.20 | 169.30 | 169.30 | -1.40% | 18,069 |
| Jan 6, 2026 | 173.40 | 173.50 | 168.80 | 171.70 | 171.70 | -1.49% | 23,570 |
| Jan 5, 2026 | 173.10 | 174.40 | 170.70 | 174.30 | 174.30 | 0.46% | 14,741 |
| Jan 2, 2026 | 174.10 | 175.10 | 171.60 | 173.50 | 173.50 | -1.03% | 10,494 |
| Dec 31, 2025 | 174.50 | 175.30 | 173.50 | 175.30 | 175.30 | 0.40% | 5,038 |
| Dec 30, 2025 | 173.40 | 175.10 | 172.80 | 174.60 | 174.60 | 0.58% | 10,315 |
| Dec 29, 2025 | 172.50 | 174.20 | 171.90 | 173.60 | 173.60 | 0.40% | 12,541 |
| Dec 24, 2025 | 173.60 | 174.40 | 172.90 | 172.90 | 172.90 | -0.58% | 10,072 |
| Dec 23, 2025 | 173.40 | 173.90 | 172.20 | 173.90 | 173.90 | 0.23% | 14,533 |
| Dec 22, 2025 | 172.60 | 173.50 | 170.20 | 173.50 | 173.50 | 0.70% | 11,926 |
| Dec 19, 2025 | 169.30 | 172.30 | 169.30 | 172.30 | 172.30 | 1.41% | 42,450 |
| Dec 18, 2025 | 172.10 | 172.20 | 168.00 | 169.90 | 169.90 | -1.28% | 28,454 |
| Dec 17, 2025 | 171.70 | 172.90 | 170.00 | 172.10 | 172.10 | -0.64% | 20,140 |
| Dec 16, 2025 | 170.30 | 173.50 | 170.30 | 173.20 | 173.20 | 1.35% | 20,974 |
| Dec 15, 2025 | 172.10 | 172.80 | 170.00 | 170.90 | 170.90 | -0.52% | 15,612 |
| Dec 12, 2025 | 170.00 | 172.30 | 169.40 | 171.80 | 171.80 | 1.06% | 14,796 |
| Dec 11, 2025 | 169.60 | 171.20 | 168.50 | 170.00 | 170.00 | 0.77% | 18,047 |
| Dec 10, 2025 | 169.90 | 170.40 | 167.80 | 168.70 | 168.70 | -0.47% | 13,902 |
| Dec 9, 2025 | 175.80 | 175.80 | 169.50 | 169.50 | 169.50 | -3.14% | 21,164 |
| Dec 8, 2025 | 173.60 | 177.00 | 173.20 | 175.00 | 175.00 | 1.33% | 18,976 |
| 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 |