Trigano S.A. (FRA:TGO)
Germany
· Delayed Price · Currency is EUR 172.90
+0.10 (0.06%)
At close: Dec 5, 2025
Trigano Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 173.90 | 173.90 | 172.80 | 172.80 | 172.80 | -0.17% | 15 |
| Dec 3, 2025 | 173.10 | 173.10 | 173.10 | 173.10 | 173.10 | 0.29% | - |
| Dec 2, 2025 | 172.60 | 172.60 | 172.60 | 172.60 | 172.60 | 0.12% | - |
| Dec 1, 2025 | 171.20 | 172.40 | 171.20 | 172.40 | 172.40 | 2.25% | 8 |
| Nov 28, 2025 | 168.60 | 168.60 | 168.60 | 168.60 | 168.60 | 0.24% | - |
| Nov 27, 2025 | 164.10 | 168.20 | 164.10 | 168.20 | 168.20 | 14.58% | 35 |
| Nov 26, 2025 | 148.10 | 148.10 | 146.20 | 146.80 | 146.80 | 0.14% | 68 |
| Nov 25, 2025 | 146.60 | 146.60 | 146.60 | 146.60 | 146.60 | 0.34% | - |
| Nov 24, 2025 | 146.10 | 146.10 | 146.10 | 146.10 | 146.10 | 4.13% | - |
| Nov 21, 2025 | 140.30 | 140.30 | 140.30 | 140.30 | 140.30 | -1.27% | - |
| Nov 20, 2025 | 142.10 | 142.10 | 142.10 | 142.10 | 142.10 | -0.14% | - |
| Nov 19, 2025 | 142.30 | 142.30 | 142.30 | 142.30 | 142.30 | -0.84% | - |
| Nov 18, 2025 | 143.50 | 143.50 | 143.50 | 143.50 | 143.50 | -0.97% | - |
| Nov 17, 2025 | 144.90 | 144.90 | 144.90 | 144.90 | 144.90 | -0.21% | - |
| Nov 14, 2025 | 145.30 | 145.30 | 145.20 | 145.20 | 145.20 | -2.02% | - |
| Nov 13, 2025 | 148.20 | 148.20 | 148.20 | 148.20 | 148.20 | -0.27% | - |
| Nov 12, 2025 | 148.60 | 148.60 | 148.60 | 148.60 | 148.60 | 0.47% | - |
| Nov 11, 2025 | 147.90 | 147.90 | 147.90 | 147.90 | 147.90 | -1.33% | - |
| Nov 10, 2025 | 149.90 | 149.90 | 149.90 | 149.90 | 149.90 | 0.67% | - |
| Nov 7, 2025 | 148.90 | 148.90 | 148.90 | 148.90 | 148.90 | 0.61% | - |
| Nov 6, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 2.35% | - |
| Nov 5, 2025 | 144.60 | 144.60 | 144.60 | 144.60 | 144.60 | 0.70% | - |
| Nov 4, 2025 | 143.60 | 143.60 | 143.60 | 143.60 | 143.60 | 0.42% | - |
| Nov 3, 2025 | 144.70 | 144.70 | 143.00 | 143.00 | 143.00 | -2.26% | 22 |
| Oct 31, 2025 | 146.30 | 146.30 | 146.30 | 146.30 | 146.30 | -0.95% | - |
| Oct 30, 2025 | 147.70 | 147.70 | 147.70 | 147.70 | 147.70 | -2.06% | - |
| Oct 29, 2025 | 150.80 | 150.80 | 150.80 | 150.80 | 150.80 | 0.07% | - |
| Oct 28, 2025 | 150.70 | 150.70 | 150.70 | 150.70 | 150.70 | -0.66% | - |
| Oct 27, 2025 | 153.70 | 153.70 | 151.70 | 151.70 | 151.70 | -0.78% | 22 |
| Oct 24, 2025 | 152.90 | 152.90 | 152.90 | 152.90 | 152.90 | 1.73% | - |
| Oct 23, 2025 | 150.30 | 150.30 | 150.30 | 150.30 | 150.30 | 0.94% | - |
| Oct 22, 2025 | 148.90 | 148.90 | 148.90 | 148.90 | 148.90 | 0.47% | - |
| Oct 21, 2025 | 148.20 | 148.20 | 148.20 | 148.20 | 148.20 | 0.68% | - |
| Oct 20, 2025 | 147.20 | 147.20 | 147.20 | 147.20 | 147.20 | 1.66% | - |
| Oct 17, 2025 | 144.80 | 144.80 | 144.80 | 144.80 | 144.80 | -0.07% | - |
| Oct 16, 2025 | 144.90 | 144.90 | 144.90 | 144.90 | 144.90 | -1.90% | - |
| Oct 15, 2025 | 147.70 | 147.70 | 147.70 | 147.70 | 147.70 | 2.07% | - |
| Oct 14, 2025 | 144.70 | 144.70 | 144.70 | 144.70 | 144.70 | -0.41% | - |
| Oct 13, 2025 | 145.30 | 145.30 | 145.30 | 145.30 | 145.30 | 0.41% | - |
| Oct 10, 2025 | 144.70 | 144.70 | 144.70 | 144.70 | 144.70 | -1.09% | - |
| Oct 9, 2025 | 146.30 | 146.30 | 146.30 | 146.30 | 146.30 | -1.28% | - |
| Oct 8, 2025 | 148.20 | 148.20 | 148.20 | 148.20 | 148.20 | - | - |
| Oct 7, 2025 | 148.20 | 148.20 | 148.20 | 148.20 | 148.20 | -1.66% | - |
| Oct 6, 2025 | 150.70 | 150.70 | 150.70 | 150.70 | 150.70 | 0.74% | - |
| Oct 3, 2025 | 149.60 | 149.60 | 149.60 | 149.60 | 147.75 | 0.74% | - |
| Oct 2, 2025 | 148.50 | 148.50 | 148.50 | 148.50 | 146.66 | 0.20% | - |
| Oct 1, 2025 | 148.20 | 148.20 | 148.20 | 148.20 | 146.37 | -1.40% | - |
| Sep 30, 2025 | 150.30 | 150.30 | 150.30 | 150.30 | 148.44 | 1.49% | - |
| Sep 29, 2025 | 148.10 | 148.10 | 148.10 | 148.10 | 146.27 | -1.73% | - |
| Sep 26, 2025 | 150.70 | 150.70 | 150.70 | 150.70 | 148.84 | 1.34% | - |
| Sep 25, 2025 | 139.60 | 148.70 | 139.60 | 148.70 | 146.86 | 5.84% | 3 |
| Sep 24, 2025 | 140.50 | 140.50 | 140.50 | 140.50 | 138.76 | -3.70% | - |
| Sep 23, 2025 | 145.90 | 145.90 | 145.90 | 145.90 | 144.10 | 0.90% | - |
| Sep 22, 2025 | 144.70 | 144.70 | 144.60 | 144.60 | 142.81 | - | 5 |
| Sep 19, 2025 | 144.60 | 144.60 | 144.60 | 144.60 | 142.81 | -0.07% | - |
| Sep 18, 2025 | 144.70 | 144.70 | 144.70 | 144.70 | 142.91 | 0.14% | - |
| Sep 17, 2025 | 144.50 | 144.50 | 144.50 | 144.50 | 142.71 | 0.49% | - |
| Sep 16, 2025 | 143.80 | 143.80 | 143.80 | 143.80 | 142.02 | -0.83% | - |
| Sep 15, 2025 | 146.90 | 146.90 | 145.00 | 145.00 | 143.21 | -1.36% | 50 |
| Sep 12, 2025 | 147.00 | 147.00 | 147.00 | 147.00 | 145.18 | 0.20% | - |
| Sep 11, 2025 | 146.70 | 146.70 | 146.70 | 146.70 | 144.89 | 0.20% | - |
| Sep 10, 2025 | 146.40 | 146.40 | 146.40 | 146.40 | 144.59 | 0.55% | - |
| Sep 9, 2025 | 145.60 | 145.60 | 145.60 | 145.60 | 143.80 | 0.48% | - |
| Sep 8, 2025 | 144.90 | 144.90 | 144.90 | 144.90 | 143.11 | 0.76% | - |
| Sep 5, 2025 | 143.80 | 143.80 | 143.80 | 143.80 | 142.02 | -1.51% | - |
| Sep 4, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 144.19 | -1.08% | - |
| Sep 3, 2025 | 147.60 | 147.60 | 147.60 | 147.60 | 145.77 | -1.20% | - |
| Sep 2, 2025 | 149.40 | 149.40 | 149.40 | 149.40 | 147.55 | -0.93% | - |
| Sep 1, 2025 | 150.80 | 150.80 | 150.80 | 150.80 | 148.94 | -0.79% | - |
| Aug 29, 2025 | 152.00 | 152.00 | 152.00 | 152.00 | 150.12 | 0.20% | - |
| Aug 28, 2025 | 151.70 | 151.70 | 151.70 | 151.70 | 149.82 | 0.46% | - |
| Aug 27, 2025 | 151.00 | 151.00 | 151.00 | 151.00 | 149.13 | -4.37% | - |
| Aug 26, 2025 | 157.90 | 157.90 | 157.90 | 157.90 | 155.95 | -1.74% | - |
| Aug 25, 2025 | 160.70 | 160.70 | 160.70 | 160.70 | 158.71 | 1.13% | - |
| Aug 22, 2025 | 158.90 | 158.90 | 158.90 | 158.90 | 156.93 | 0.57% | - |
| Aug 21, 2025 | 158.00 | 158.00 | 158.00 | 158.00 | 156.05 | 0.13% | - |
| Aug 20, 2025 | 157.80 | 157.80 | 157.80 | 157.80 | 155.85 | 1.41% | - |
| Aug 19, 2025 | 155.60 | 155.60 | 155.60 | 155.60 | 153.68 | -0.58% | - |
| Aug 18, 2025 | 156.50 | 156.50 | 156.50 | 156.50 | 154.56 | -1.26% | - |
| Aug 15, 2025 | 158.50 | 158.50 | 158.50 | 158.50 | 156.54 | 2.39% | - |
| Aug 14, 2025 | 154.80 | 154.80 | 154.80 | 154.80 | 152.89 | -0.32% | - |
| Aug 13, 2025 | 155.30 | 155.30 | 155.30 | 155.30 | 153.38 | 1.70% | - |
| Aug 12, 2025 | 152.70 | 152.70 | 152.70 | 152.70 | 150.81 | -0.78% | - |
| Aug 11, 2025 | 153.90 | 153.90 | 153.90 | 153.90 | 152.00 | 0.13% | - |
| Aug 8, 2025 | 153.70 | 153.70 | 153.70 | 153.70 | 151.80 | 2.60% | - |
| Aug 7, 2025 | 149.80 | 149.80 | 149.80 | 149.80 | 147.95 | -0.20% | - |
| Aug 6, 2025 | 150.10 | 150.10 | 150.10 | 150.10 | 148.24 | 0.74% | - |
| Aug 5, 2025 | 149.00 | 149.00 | 149.00 | 149.00 | 147.16 | -0.27% | - |
| Aug 4, 2025 | 149.40 | 149.40 | 149.40 | 149.40 | 147.55 | 0.13% | - |
| Aug 1, 2025 | 149.20 | 149.20 | 149.20 | 149.20 | 147.35 | -2.23% | - |
| Jul 31, 2025 | 152.60 | 152.60 | 152.60 | 152.60 | 150.71 | - | - |
| Jul 30, 2025 | 152.60 | 152.60 | 152.60 | 152.60 | 150.71 | -1.48% | - |
| Jul 29, 2025 | 154.90 | 154.90 | 154.90 | 154.90 | 152.98 | -1.21% | - |
| Jul 28, 2025 | 156.80 | 156.80 | 156.80 | 156.80 | 154.86 | 1.88% | - |
| Jul 25, 2025 | 153.90 | 153.90 | 153.90 | 153.90 | 152.00 | -1.97% | - |
| Jul 24, 2025 | 157.00 | 157.00 | 157.00 | 157.00 | 155.06 | 1.23% | - |
| Jul 23, 2025 | 155.10 | 155.10 | 155.10 | 155.10 | 153.18 | 1.77% | - |
| Jul 22, 2025 | 152.40 | 152.40 | 152.40 | 152.40 | 150.52 | -0.33% | - |
| Jul 21, 2025 | 152.90 | 152.90 | 152.90 | 152.90 | 151.01 | 0.39% | - |
| Jul 18, 2025 | 152.30 | 152.30 | 152.30 | 152.30 | 150.42 | -0.33% | - |