Trigano S.A. (EPA:TRI)
France
· Delayed Price · Currency is EUR 154.80
0.00 (0.00%)
Apr 28, 2026, 5:35 PM CET
Trigano Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 154.80 | 156.40 | 154.20 | 154.80 | 154.80 | - | 10,808 |
| Apr 27, 2026 | 156.00 | 157.80 | 154.60 | 154.80 | 154.80 | -0.51% | 8,729 |
| Apr 24, 2026 | 155.00 | 157.40 | 153.50 | 155.60 | 155.60 | -0.38% | 8,180 |
| Apr 23, 2026 | 155.30 | 156.80 | 154.80 | 156.20 | 156.20 | 0.51% | 9,092 |
| Apr 22, 2026 | 157.20 | 157.90 | 155.40 | 155.40 | 155.40 | -1.40% | 8,850 |
| Apr 21, 2026 | 159.80 | 160.40 | 157.10 | 157.60 | 157.60 | -0.63% | 11,222 |
| Apr 20, 2026 | 156.40 | 158.60 | 155.90 | 158.60 | 158.60 | -0.69% | 9,387 |
| Apr 17, 2026 | 154.10 | 161.80 | 154.10 | 159.70 | 159.70 | 3.50% | 9,145 |
| Apr 16, 2026 | 155.20 | 156.20 | 153.80 | 154.30 | 154.30 | -0.39% | 7,634 |
| Apr 15, 2026 | 154.50 | 156.20 | 153.90 | 154.90 | 154.90 | -0.32% | 8,083 |
| Apr 14, 2026 | 152.50 | 155.40 | 152.50 | 155.40 | 155.40 | 2.51% | 8,350 |
| Apr 13, 2026 | 150.70 | 151.60 | 149.30 | 151.60 | 151.60 | -0.52% | 11,694 |
| Apr 10, 2026 | 151.50 | 153.40 | 150.40 | 152.40 | 152.40 | 1.40% | 7,318 |
| Apr 9, 2026 | 152.10 | 153.30 | 150.20 | 150.30 | 150.30 | -1.44% | 11,570 |
| Apr 8, 2026 | 146.90 | 152.90 | 145.00 | 152.50 | 152.50 | 10.43% | 25,622 |
| Apr 7, 2026 | 141.80 | 143.20 | 136.80 | 138.10 | 138.10 | -2.40% | 12,419 |
| Apr 2, 2026 | 142.80 | 142.80 | 140.10 | 141.50 | 141.50 | -2.48% | 11,306 |
| Apr 1, 2026 | 145.10 | 146.30 | 144.00 | 145.10 | 145.10 | 3.27% | 13,634 |
| Mar 31, 2026 | 139.70 | 142.10 | 138.90 | 140.50 | 140.50 | - | 13,991 |
| Mar 30, 2026 | 141.00 | 141.60 | 139.10 | 140.50 | 138.40 | -0.35% | 17,813 |
| Mar 27, 2026 | 146.40 | 146.40 | 141.00 | 141.00 | 138.89 | -3.42% | 15,783 |
| Mar 26, 2026 | 143.10 | 147.60 | 138.60 | 146.00 | 143.82 | -1.55% | 33,159 |
| Mar 25, 2026 | 150.00 | 150.00 | 147.20 | 148.30 | 146.08 | -0.34% | 12,480 |
| Mar 24, 2026 | 148.20 | 148.90 | 146.10 | 148.80 | 146.58 | 0.74% | 14,937 |
| Mar 23, 2026 | 141.00 | 149.20 | 139.60 | 147.70 | 145.49 | 2.86% | 20,761 |
| Mar 20, 2026 | 144.80 | 146.80 | 142.80 | 143.60 | 141.45 | -0.62% | 25,689 |
| Mar 19, 2026 | 147.40 | 148.10 | 144.50 | 144.50 | 142.34 | -2.82% | 27,426 |
| Mar 18, 2026 | 150.20 | 152.00 | 147.70 | 148.70 | 146.48 | -0.40% | 21,807 |
| Mar 17, 2026 | 148.30 | 150.20 | 146.50 | 149.30 | 147.07 | 0.54% | 14,700 |
| Mar 16, 2026 | 149.80 | 150.30 | 148.30 | 148.50 | 146.28 | -1.13% | 17,990 |
| Mar 13, 2026 | 147.40 | 150.80 | 146.30 | 150.20 | 147.96 | 0.87% | 14,600 |
| Mar 12, 2026 | 154.50 | 155.20 | 146.40 | 148.90 | 146.67 | -3.75% | 24,639 |
| Mar 11, 2026 | 157.30 | 158.00 | 154.60 | 154.70 | 152.39 | -2.40% | 12,535 |
| Mar 10, 2026 | 156.00 | 158.70 | 154.90 | 158.50 | 156.13 | 4.28% | 18,333 |
| Mar 9, 2026 | 151.60 | 155.00 | 151.00 | 152.00 | 149.73 | -4.28% | 18,061 |
| Mar 6, 2026 | 159.80 | 160.10 | 155.80 | 158.80 | 156.43 | -0.19% | 19,116 |
| Mar 5, 2026 | 158.20 | 159.80 | 156.20 | 159.10 | 156.72 | 0.51% | 15,954 |
| Mar 4, 2026 | 157.00 | 158.70 | 155.50 | 158.30 | 155.93 | 0.44% | 15,790 |
| Mar 3, 2026 | 161.60 | 161.60 | 155.00 | 157.60 | 155.24 | -3.90% | 32,952 |
| Mar 2, 2026 | 163.60 | 165.80 | 161.60 | 164.00 | 161.55 | -2.38% | 17,044 |
| Feb 27, 2026 | 168.00 | 168.20 | 165.50 | 168.00 | 165.49 | - | 14,180 |
| Feb 26, 2026 | 167.00 | 168.40 | 165.50 | 168.00 | 165.49 | 0.66% | 9,792 |
| Feb 25, 2026 | 168.10 | 169.40 | 166.10 | 166.90 | 164.41 | -0.77% | 10,253 |
| Feb 24, 2026 | 167.70 | 168.80 | 165.90 | 168.20 | 165.69 | 0.12% | 13,684 |
| Feb 23, 2026 | 168.30 | 172.00 | 167.00 | 168.00 | 165.49 | -0.71% | 13,912 |
| Feb 20, 2026 | 169.00 | 170.00 | 167.50 | 169.20 | 166.67 | 0.12% | 14,577 |
| Feb 19, 2026 | 170.00 | 170.40 | 168.00 | 169.00 | 166.47 | -0.82% | 9,464 |
| Feb 18, 2026 | 167.90 | 170.40 | 166.60 | 170.40 | 167.85 | 1.25% | 10,765 |
| Feb 17, 2026 | 167.00 | 168.70 | 166.30 | 168.30 | 165.78 | 0.12% | 10,261 |
| Feb 16, 2026 | 170.40 | 170.60 | 168.10 | 168.10 | 165.59 | -1.52% | 6,638 |
| Feb 13, 2026 | 167.20 | 172.10 | 166.30 | 170.70 | 168.15 | 1.37% | 11,316 |
| Feb 12, 2026 | 170.50 | 171.10 | 167.20 | 168.40 | 165.88 | -0.47% | 10,229 |
| Feb 11, 2026 | 172.00 | 172.00 | 167.80 | 169.20 | 166.67 | -2.14% | 14,469 |
| Feb 10, 2026 | 169.80 | 174.80 | 168.80 | 172.90 | 170.32 | 2.49% | 16,595 |
| Feb 9, 2026 | 170.40 | 170.50 | 167.60 | 168.70 | 166.18 | -0.76% | 7,566 |
| Feb 6, 2026 | 168.20 | 170.00 | 166.70 | 170.00 | 167.46 | 0.59% | 12,845 |
| Feb 5, 2026 | 171.90 | 171.90 | 168.30 | 169.00 | 166.47 | -1.17% | 9,494 |
| Feb 4, 2026 | 168.90 | 171.00 | 165.80 | 171.00 | 168.44 | 1.42% | 45,439 |
| Feb 3, 2026 | 170.70 | 171.10 | 167.30 | 168.60 | 166.08 | -0.12% | 10,627 |
| Feb 2, 2026 | 167.00 | 170.40 | 166.00 | 168.80 | 166.28 | 0.36% | 12,400 |
| Jan 30, 2026 | 170.40 | 171.00 | 168.20 | 168.20 | 165.69 | -0.83% | 8,788 |
| Jan 29, 2026 | 174.00 | 174.00 | 168.90 | 169.60 | 167.07 | -1.68% | 10,065 |
| Jan 28, 2026 | 172.50 | 174.00 | 171.70 | 172.50 | 169.92 | -0.58% | 9,146 |
| Jan 27, 2026 | 176.30 | 176.70 | 173.00 | 173.50 | 170.91 | -1.08% | 11,474 |
| Jan 26, 2026 | 174.40 | 175.40 | 172.40 | 175.40 | 172.78 | 0.69% | 16,022 |
| Jan 23, 2026 | 172.00 | 174.50 | 171.90 | 174.20 | 171.60 | 0.58% | 10,928 |
| Jan 22, 2026 | 170.00 | 173.20 | 170.00 | 173.20 | 170.61 | 2.79% | 11,639 |
| Jan 21, 2026 | 170.90 | 172.40 | 167.00 | 168.50 | 165.98 | -1.06% | 12,559 |
| Jan 20, 2026 | 171.30 | 171.40 | 168.40 | 170.30 | 167.75 | -0.87% | 13,444 |
| Jan 19, 2026 | 173.50 | 175.00 | 171.40 | 171.80 | 169.23 | -2.39% | 16,696 |
| Jan 16, 2026 | 177.90 | 178.20 | 175.20 | 176.00 | 173.37 | -1.23% | 18,121 |
| Jan 15, 2026 | 176.00 | 178.80 | 174.60 | 178.20 | 175.54 | 1.89% | 17,004 |
| Jan 14, 2026 | 172.20 | 176.00 | 170.90 | 174.90 | 172.29 | 1.86% | 15,271 |
| Jan 13, 2026 | 171.90 | 172.00 | 166.90 | 171.70 | 169.13 | -0.06% | 19,158 |
| Jan 12, 2026 | 173.60 | 173.70 | 170.70 | 171.80 | 169.23 | -1.49% | 9,091 |
| Jan 9, 2026 | 171.30 | 175.00 | 171.30 | 174.40 | 171.79 | 1.81% | 12,479 |
| Jan 8, 2026 | 170.10 | 171.50 | 169.50 | 171.30 | 168.74 | 1.18% | 10,908 |
| Jan 7, 2026 | 172.50 | 172.60 | 168.20 | 169.30 | 166.77 | -1.40% | 18,069 |
| Jan 6, 2026 | 173.40 | 173.50 | 168.80 | 171.70 | 169.13 | -1.49% | 23,570 |
| Jan 5, 2026 | 173.10 | 174.40 | 170.70 | 174.30 | 171.69 | 0.46% | 14,741 |
| Jan 2, 2026 | 174.10 | 175.10 | 171.60 | 173.50 | 170.91 | -1.03% | 10,494 |
| Dec 31, 2025 | 174.50 | 175.30 | 173.50 | 175.30 | 172.68 | 0.40% | 5,038 |
| Dec 30, 2025 | 173.40 | 175.10 | 172.80 | 174.60 | 171.99 | 0.58% | 10,315 |
| Dec 29, 2025 | 172.50 | 174.20 | 171.90 | 173.60 | 171.01 | 0.40% | 12,541 |
| Dec 24, 2025 | 173.60 | 174.40 | 172.90 | 172.90 | 170.32 | -0.58% | 10,072 |
| Dec 23, 2025 | 173.40 | 173.90 | 172.20 | 173.90 | 171.30 | 0.23% | 14,533 |
| Dec 22, 2025 | 172.60 | 173.50 | 170.20 | 173.50 | 170.91 | 0.70% | 11,926 |
| Dec 19, 2025 | 169.30 | 172.30 | 169.30 | 172.30 | 169.72 | 1.41% | 42,450 |
| Dec 18, 2025 | 172.10 | 172.20 | 168.00 | 169.90 | 167.36 | -1.28% | 28,454 |
| Dec 17, 2025 | 171.70 | 172.90 | 170.00 | 172.10 | 169.53 | -0.64% | 20,140 |
| Dec 16, 2025 | 170.30 | 173.50 | 170.30 | 173.20 | 170.61 | 1.35% | 20,974 |
| Dec 15, 2025 | 172.10 | 172.80 | 170.00 | 170.90 | 168.35 | -0.52% | 15,612 |
| Dec 12, 2025 | 170.00 | 172.30 | 169.40 | 171.80 | 169.23 | 1.06% | 14,796 |
| Dec 11, 2025 | 169.60 | 171.20 | 168.50 | 170.00 | 167.46 | 0.77% | 18,047 |
| Dec 10, 2025 | 169.90 | 170.40 | 167.80 | 168.70 | 166.18 | -0.47% | 13,902 |
| Dec 9, 2025 | 175.80 | 175.80 | 169.50 | 169.50 | 166.97 | -3.14% | 21,164 |
| Dec 8, 2025 | 173.60 | 177.00 | 173.20 | 175.00 | 172.38 | 1.33% | 18,976 |
| Dec 5, 2025 | 171.80 | 173.20 | 171.20 | 172.70 | 170.12 | 0.58% | 13,270 |
| Dec 4, 2025 | 173.30 | 173.40 | 171.70 | 171.70 | 169.13 | -0.75% | 15,836 |
| Dec 3, 2025 | 172.90 | 174.20 | 172.30 | 173.00 | 170.41 | -0.57% | 16,898 |