Triboo S.p.A. (FRA:0T6)
Germany
· Delayed Price · Currency is EUR 0.304
-0.004 (-1.30%)
At close: Dec 4, 2025
Triboo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -0.33% | - |
| Dec 4, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.30% | - |
| Dec 3, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Dec 2, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -0.65% | - |
| Dec 1, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Nov 28, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -1.59% | - |
| Nov 27, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 2.94% | - |
| Nov 26, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Nov 25, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 2.00% | - |
| Nov 24, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -0.99% | - |
| Nov 21, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.30% | - |
| Nov 20, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Nov 19, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -1.92% | - |
| Nov 18, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Nov 17, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -0.63% | - |
| Nov 14, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.96% | - |
| Nov 13, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0.65% | - |
| Nov 12, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -0.64% | - |
| Nov 11, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Nov 10, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -0.64% | - |
| Nov 7, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Nov 6, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -0.63% | - |
| Nov 5, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -0.32% | - |
| Nov 4, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -0.31% | - |
| Nov 3, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.63% | - |
| Oct 31, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Oct 30, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -0.63% | - |
| Oct 29, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Oct 28, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Oct 27, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -0.63% | - |
| Oct 24, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.31% | - |
| Oct 23, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 5.28% | - |
| Oct 22, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Oct 21, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -3.19% | - |
| Oct 20, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 2.29% | - |
| Oct 17, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -2.24% | - |
| Oct 16, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Oct 15, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -0.63% | - |
| Oct 14, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -0.94% | - |
| Oct 13, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32% | - |
| Oct 10, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -0.31% | - |
| Oct 9, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -0.31% | - |
| Oct 8, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -3.92% | - |
| Oct 7, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -1.48% | - |
| Oct 6, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -0.59% | - |
| Oct 3, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Oct 2, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 9.35% | - |
| Oct 1, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -1.27% | - |
| Sep 30, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Sep 29, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 1.95% | - |
| Sep 26, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -2.53% | - |
| Sep 25, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -0.32% | - |
| Sep 24, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 2.26% | - |
| Sep 23, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -3.73% | - |
| Sep 22, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -5.29% | - |
| Sep 19, 2025 | 0.32 | 0.34 | 0.32 | 0.34 | 0.34 | 5.59% | 310 |
| Sep 18, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.94% | - |
| Sep 17, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Sep 16, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -6.73% | - |
| Sep 15, 2025 | 0.32 | 0.34 | 0.32 | 0.34 | 0.34 | 12.50% | - |
| Sep 12, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -0.65% | - |
| Sep 11, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -4.38% | - |
| Sep 10, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 1.91% | - |
| Sep 9, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 1.62% | - |
| Sep 8, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -0.96% | - |
| Sep 5, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -0.64% | - |
| Sep 4, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 4.67% | - |
| Sep 3, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -6.25% | - |
| Sep 2, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.31% | - |
| Sep 1, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -1.85% | - |
| Aug 29, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 3.83% | - |
| Aug 28, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 27.24% | - |
| Aug 27, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.50% | - |
| Aug 26, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.42% | - |
| Aug 25, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.42% | - |
| Aug 22, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 3.48% | - |
| Aug 21, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.29% | - |
| Aug 20, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.85% | - |
| Aug 19, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.62% | - |
| Aug 18, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Aug 15, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 4.09% | - |
| Aug 14, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -7.17% | - |
| Aug 13, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.66% | - |
| Aug 12, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -6.23% | - |
| Aug 11, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.15% | - |
| Aug 8, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.14% | - |
| Aug 7, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.66% | - |
| Aug 6, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.80% | - |
| Aug 5, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -5.12% | - |
| Aug 4, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.74% | - |
| Aug 1, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -0.69% | - |
| Jul 31, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -3.33% | - |
| Jul 30, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -2.28% | - |
| Jul 29, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -6.40% | - |
| Jul 28, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -0.30% | - |
| Jul 25, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -1.79% | - |
| Jul 24, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 0.90% | - |
| Jul 23, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 0.91% | - |
| Jul 22, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -1.50% | - |
| Jul 21, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -1.76% | - |