Trigano SA TRI
EURONEXT · France · Consumer Durables
€125.50-3.60 (-2.79%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €129.10 | -0.23% | €129.90 | €131.60 | €128.60 | 19.45K |
| 2026-09-29 | €129.40 | -1.15% | €128.50 | €131.40 | €127.50 | 22.09K |
| 2026-09-28 | €130.90 | -0.23% | €132.90 | €133.80 | €130.90 | 18.64K |
| 2026-09-25 | €131.20 | +0.15% | €132.00 | €132.00 | €128.70 | 16.47K |
| 2026-09-24 | €131.00 | -1.65% | €131.80 | €135.30 | €131.00 | 26.82K |
| 2026-09-23 | €133.20 | +0.23% | €134.30 | €134.70 | €131.10 | 24.88K |
| 2026-09-22 | €132.90 | -2.57% | €134.50 | €134.60 | €131.20 | 43.64K |
| 2026-09-21 | €136.40 | -0.94% | €138.00 | €141.20 | €134.90 | 23.66K |
| 2026-09-18 | €137.70 | -4.24% | €142.80 | €142.90 | €136.50 | 18.23K |
| 2026-09-17 | €143.80 | +0.28% | €143.40 | €145.70 | €142.70 | 10.39K |
| 2026-09-16 | €143.40 | -3.17% | €147.40 | €147.60 | €143.40 | 29.27K |
| 2026-09-15 | €148.10 | -0.94% | €149.10 | €149.90 | €147.60 | 8.73K |
| 2026-09-14 | €149.50 | +2.26% | €145.00 | €149.70 | €145.00 | 16.30K |
| 2026-09-11 | €146.20 | -2.53% | €151.30 | €151.30 | €145.80 | 14.28K |
| 2026-09-10 | €150.00 | -0.66% | €150.90 | €151.30 | €149.70 | 6.47K |
| 2026-09-09 | €151.00 | -0.92% | €151.70 | €153.70 | €150.10 | 18.33K |
| 2026-09-08 | €152.40 | +0.59% | €151.20 | €153.60 | €150.00 | 9.78K |
| 2026-09-07 | €151.50 | -0.46% | €152.70 | €152.70 | €151.20 | 6.06K |
| 2026-09-04 | €152.20 | -0.98% | €153.50 | €155.20 | €151.70 | 6.13K |
| 2026-09-03 | €153.70 | +1.72% | €151.70 | €154.30 | €149.90 | 6.01K |
| 2026-09-02 | €151.10 | -2.64% | €153.50 | €154.50 | €150.60 | 9.12K |
| 2026-09-01 | €155.20 | +0.13% | €154.60 | €156.90 | €154.10 | 7.98K |
| 2026-08-31 | €155.00 | +0.65% | €155.50 | €156.00 | €154.40 | 16.01K |
| 2026-08-28 | €154.00 | +1.25% | €152.80 | €154.40 | €152.80 | 6.80K |
| 2026-08-27 | €152.10 | -0.20% | €152.40 | €152.40 | €150.90 | 5.43K |
| 2026-08-26 | €152.40 | +0.40% | €152.00 | €153.60 | €151.40 | 5.62K |
| 2026-08-25 | €151.80 | -0.98% | €153.40 | €155.00 | €150.40 | 10.91K |
| 2026-08-24 | €153.30 | +0.26% | €152.60 | €154.80 | €151.60 | 4.27K |
| 2026-08-21 | €152.90 | -0.13% | €153.40 | €153.70 | €152.00 | 7.29K |
| 2026-08-20 | €153.10 | -0.46% | €154.40 | €155.60 | €152.20 | 7.19K |
| 2026-08-19 | €153.80 | +0.59% | €152.30 | €153.80 | €150.70 | 8.53K |
| 2026-08-18 | €152.90 | -1.67% | €155.00 | €155.10 | €151.20 | 10.17K |
| 2026-08-17 | €155.50 | -2.08% | €158.60 | €158.60 | €155.30 | 8.08K |
| 2026-08-14 | €158.80 | +1.28% | €156.70 | €158.80 | €156.40 | 8.88K |
| 2026-08-13 | €156.80 | +0.84% | €155.20 | €157.20 | €155.00 | 8.49K |
| 2026-08-12 | €155.50 | +0.26% | €155.90 | €157.00 | €153.70 | 5.76K |
| 2026-08-11 | €155.10 | +0.71% | €154.50 | €155.80 | €152.70 | 7.00K |
| 2026-08-10 | €154.00 | +0.72% | €153.10 | €154.60 | €152.00 | 7.91K |
| 2026-08-07 | €152.90 | +1.12% | €151.00 | €154.20 | €149.80 | 11.67K |
| 2026-08-06 | €151.20 | -1.05% | €152.90 | €153.70 | €151.00 | 6.70K |
| 2026-08-05 | €152.80 | +0.46% | €152.60 | €154.00 | €151.70 | 5.20K |
| 2026-08-04 | €152.10 | -0.91% | €153.50 | €154.90 | €149.30 | 10.79K |
| 2026-08-03 | €153.50 | +1.72% | €151.90 | €155.30 | €151.90 | 6.98K |
| 2026-07-31 | €150.90 | -2.08% | €153.60 | €155.00 | €150.40 | 11.24K |
| 2026-07-30 | €154.10 | +1.58% | €151.50 | €156.40 | €150.50 | 20.20K |
| 2026-07-29 | €151.70 | +0.20% | €152.10 | €152.90 | €150.10 | 10.06K |
| 2026-07-28 | €151.40 | +1.61% | €149.90 | €151.40 | €148.70 | 7.50K |
| 2026-07-27 | €149.00 | +1.09% | €149.90 | €150.80 | €148.40 | 7.11K |
| 2026-07-24 | €147.40 | +1.66% | €145.00 | €148.00 | €144.60 | 6.79K |
| 2026-07-23 | €145.00 | -3.91% | €150.60 | €150.90 | €144.60 | 29.87K |
| 2026-07-22 | €150.90 | +1.34% | €148.70 | €151.50 | €147.50 | 9.56K |
| 2026-07-21 | €148.90 | +0.40% | €149.00 | €149.10 | €146.70 | 13.64K |
| 2026-07-20 | €148.30 | -0.87% | €149.50 | €150.40 | €147.90 | 9.93K |
| 2026-07-17 | €149.60 | -0.13% | €148.80 | €150.00 | €148.50 | 10.82K |
| 2026-07-16 | €149.80 | -0.60% | €150.40 | €150.90 | €148.90 | 8.12K |
| 2026-07-15 | €150.70 | +1.89% | €147.80 | €150.90 | €146.50 | 16.70K |
| 2026-07-14 | €147.90 | +0.48% | €146.30 | €148.30 | €146.20 | 10.67K |
| 2026-07-13 | €147.20 | +0.89% | €145.40 | €148.00 | €145.00 | 10.65K |
| 2026-07-10 | €145.90 | +1.04% | €144.00 | €146.80 | €144.00 | 12.97K |
| 2026-07-09 | €144.40 | +1.48% | €144.30 | €145.40 | €143.30 | 13.58K |
| 2026-07-08 | €142.30 | -2.06% | €145.30 | €146.00 | €141.20 | 32.60K |
| 2026-07-07 | €145.30 | +0.21% | €144.90 | €146.00 | €144.40 | 12.87K |
| 2026-07-06 | €145.00 | +1.12% | €143.20 | €145.00 | €143.20 | 12.48K |
| 2026-07-03 | €143.40 | +1.56% | €141.40 | €144.10 | €141.40 | 9.71K |
| 2026-07-02 | €141.20 | +1.22% | €139.40 | €141.20 | €137.80 | 11.25K |
| 2026-07-01 | €139.50 | -0.71% | €140.50 | €140.50 | €136.10 | 25.98K |
| 2026-06-30 | €140.50 | -0.43% | €141.30 | €142.60 | €140.10 | 15.20K |
| 2026-06-29 | €141.10 | +0.21% | €140.80 | €142.30 | €140.40 | 16.81K |
| 2026-06-26 | €140.80 | +1.29% | €139.00 | €142.50 | €138.80 | 25.41K |
| 2026-06-25 | €139.00 | +4.04% | €135.00 | €140.80 | €133.65 | 35.06K |
| 2026-06-24 | €133.60 | 0.00% | €134.00 | €134.30 | €131.40 | 14.54K |
| 2026-06-23 | €133.60 | -0.37% | €132.30 | €135.30 | €131.70 | 11.36K |
| 2026-06-22 | €134.10 | -0.59% | €134.60 | €134.90 | €131.40 | 29.19K |
| 2026-06-19 | €134.90 | -0.95% | €135.80 | €136.00 | €133.50 | 31.51K |
| 2026-06-18 | €136.20 | -2.71% | €139.00 | €139.20 | €135.50 | 23.63K |
| 2026-06-17 | €140.00 | -1.62% | €142.30 | €142.50 | €139.30 | 13.25K |
| 2026-06-16 | €142.30 | -4.50% | €149.90 | €150.00 | €139.60 | 35.48K |
| 2026-06-15 | €149.00 | +0.81% | €152.20 | €154.60 | €149.00 | 18.94K |
| 2026-06-12 | €147.80 | +2.92% | €146.40 | €151.20 | €146.40 | 27.51K |
| 2026-06-11 | €143.60 | -0.83% | €144.60 | €145.50 | €143.00 | 12.44K |
| 2026-06-10 | €144.80 | -0.89% | €146.10 | €150.10 | €144.80 | 17.97K |
| 2026-06-09 | €146.10 | -4.82% | €150.40 | €151.50 | €142.00 | 51.39K |
| 2026-06-08 | €153.50 | +0.13% | €152.00 | €155.20 | €151.00 | 10.13K |
| 2026-06-05 | €153.30 | -1.48% | €155.70 | €157.00 | €153.30 | 13.39K |
| 2026-06-04 | €155.60 | -1.02% | €158.00 | €158.85 | €155.30 | 10.37K |
| 2026-06-03 | €157.20 | -1.19% | €158.50 | €159.20 | €156.10 | 13.12K |
| 2026-06-02 | €159.10 | +0.51% | €159.20 | €161.00 | €158.50 | 9.82K |
| 2026-06-01 | €158.30 | -2.34% | €161.70 | €162.80 | €157.50 | 13.03K |
| 2026-05-29 | €162.10 | +1.57% | €160.10 | €163.80 | €160.10 | 19.73K |
| 2026-05-28 | €159.60 | -0.31% | €159.50 | €161.60 | €159.30 | 9.49K |