Trident Estates plc (MSE:TRI)
Malta
· Delayed Price · Currency is EUR 1.090
+0.040 (3.81%)
At close: Apr 22, 2026
Trident Estates Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 1.06 | 1.09 | 1.06 | 1.09 | 1.09 | 3.81% | 20,236 |
| Apr 20, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -3.67% | 263 |
| Mar 25, 2026 | 1.01 | 1.09 | 1.01 | 1.09 | 1.09 | - | 5,336 |
| Mar 13, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 7.92% | 500 |
| Mar 12, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -3.81% | 264 |
| Mar 11, 2026 | 1.01 | 1.05 | 1.01 | 1.05 | 1.05 | 3.96% | 35,000 |
| Mar 6, 2026 | 0.98 | 1.01 | 0.98 | 1.01 | 1.01 | - | 6,000 |
| Mar 5, 2026 | 0.99 | 1.01 | 0.99 | 1.01 | 1.01 | 1.00% | 1,000 |
| Feb 26, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -3.85% | 7,620 |
| Feb 16, 2026 | 1.00 | 1.04 | 1.00 | 1.04 | 1.04 | - | 6,000 |
| Feb 9, 2026 | 0.90 | 1.04 | 0.90 | 1.04 | 1.04 | -4.59% | 750 |
| Dec 29, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 9.00% | 1,000 |
| Dec 9, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.99% | 3,700 |
| Dec 2, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -7.34% | 1,050 |
| Nov 26, 2025 | 1.06 | 1.09 | 1.06 | 1.09 | 1.09 | 2.83% | 11,964 |
| Nov 25, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 9,817 |
| Nov 6, 2025 | 1.02 | 1.06 | 1.00 | 1.06 | 1.06 | 3.92% | 7,800 |
| Nov 5, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -3.77% | 700 |
| Oct 30, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 5,000 |
| Oct 28, 2025 | 1.04 | 1.06 | 1.04 | 1.06 | 1.06 | 1.92% | 6,462 |