Trigano S.A.
TRI.PA · PAR
Market open€147.80€-0.500000 (-0.34%)
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 21, 2026 | €147.40 | €147.80 | €147.40 | €147.80 | €147.80 | 277.00 |
| July 21, 2026 | €147.60 | €147.70 | €147.60 | €147.70 | €147.70 | 66.00 |
| July 21, 2026 | €147.30 | €147.30 | €147.30 | €147.30 | €147.30 | 103.00 |
| July 21, 2026 | €147.80 | €147.80 | €147.80 | €147.80 | €147.80 | 8.00 |
| July 21, 2026 | €147.50 | €147.60 | €147.50 | €147.60 | €147.60 | 72.00 |
| July 21, 2026 | €147.40 | €147.40 | €147.40 | €147.40 | €147.40 | 259.00 |
| July 21, 2026 | €148.00 | €148.00 | €147.60 | €147.60 | €147.60 | 52.00 |
| July 21, 2026 | €148.20 | €148.20 | €148.20 | €148.20 | €148.20 | — |
| July 21, 2026 | €148.50 | €148.50 | €148.50 | €148.50 | €148.50 | 44.00 |
| July 21, 2026 | €148.90 | €149.00 | €148.90 | €149.00 | €149.00 | 114.00 |
| July 21, 2026 | €148.80 | €148.80 | €148.80 | €148.80 | €148.80 | 53.00 |
| July 21, 2026 | €148.30 | €148.30 | €148.30 | €148.30 | €148.30 | — |
| July 21, 2026 | €148.30 | €148.70 | €148.30 | €148.70 | €148.70 | 1.00 |
| July 21, 2026 | €148.40 | €148.50 | €148.40 | €148.50 | €148.50 | 35.00 |
| July 21, 2026 | €148.40 | €148.40 | €148.40 | €148.40 | €148.40 | 1.00 |
| July 21, 2026 | €148.50 | €148.50 | €148.50 | €148.50 | €148.50 | 3.00 |
| July 21, 2026 | €148.40 | €148.40 | €148.40 | €148.40 | €148.40 | 44.00 |
| July 21, 2026 | €148.20 | €148.30 | €148.20 | €148.30 | €148.30 | 30.00 |
| July 21, 2026 | €148.00 | €148.10 | €148.00 | €148.10 | €148.10 | 34.00 |
| July 21, 2026 | €147.70 | €147.70 | €147.70 | €147.70 | €147.70 | 150.00 |
| July 21, 2026 | €148.00 | €148.10 | €148.00 | €148.10 | €148.10 | 57.00 |
| July 21, 2026 | €147.70 | €147.70 | €147.60 | €147.60 | €147.60 | 422.00 |
| July 21, 2026 | €147.90 | €147.90 | €147.90 | €147.90 | €147.90 | 40.00 |
| July 21, 2026 | €147.95 | €147.95 | €147.95 | €147.95 | €147.95 | 44.00 |
| July 21, 2026 | €148.00 | €148.00 | €148.00 | €148.00 | €148.00 | 44.00 |
| July 21, 2026 | €148.20 | €148.20 | €148.20 | €148.20 | €148.20 | 44.00 |
| July 21, 2026 | €148.10 | €148.45 | €148.10 | €148.45 | €148.45 | 104.00 |
| July 21, 2026 | €147.90 | €148.30 | €147.90 | €148.30 | €148.30 | 130.00 |
| July 21, 2026 | €148.30 | €148.60 | €148.00 | €148.30 | €148.30 | 291.00 |
| July 21, 2026 | €148.50 | €148.50 | €148.50 | €148.50 | €148.50 | 44.00 |
| July 21, 2026 | €149.00 | €149.00 | €149.00 | €149.00 | €149.00 | 20.00 |