Trigano S.A. (TRI.PA)
Paris - Paris Delayed price. Currency in EUR
Add to watchlist
As of 10:32AM CEST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 144.00 | 144.50 | 143.50 | 144.50 | 144.50 | 3,072 |
| 24 Apr 2024 | 144.80 | 145.20 | 143.50 | 144.00 | 144.00 | 15,228 |
| 23 Apr 2024 | 142.50 | 145.10 | 141.00 | 144.00 | 144.00 | 18,250 |
| 22 Apr 2024 | 148.00 | 149.00 | 140.10 | 143.00 | 143.00 | 58,037 |
| 19 Apr 2024 | 150.00 | 151.00 | 148.60 | 149.50 | 149.50 | 14,167 |
| 18 Apr 2024 | 151.90 | 152.20 | 150.70 | 152.00 | 152.00 | 10,998 |
| 17 Apr 2024 | 152.60 | 153.60 | 152.00 | 152.00 | 152.00 | 14,253 |
| 16 Apr 2024 | 153.20 | 154.10 | 151.00 | 152.80 | 152.80 | 18,220 |
| 15 Apr 2024 | 156.00 | 157.30 | 156.00 | 156.10 | 156.10 | 7,091 |
| 12 Apr 2024 | 159.60 | 160.30 | 155.60 | 156.00 | 156.00 | 15,380 |
| 11 Apr 2024 | 157.20 | 158.20 | 156.40 | 158.20 | 158.20 | 10,861 |
| 10 Apr 2024 | 159.90 | 160.40 | 157.00 | 157.10 | 157.10 | 9,836 |
| 09 Apr 2024 | 159.60 | 160.10 | 158.70 | 158.90 | 158.90 | 6,658 |
| 08 Apr 2024 | 158.40 | 161.00 | 158.40 | 159.50 | 159.50 | 13,291 |
| 05 Apr 2024 | 156.20 | 158.10 | 156.20 | 157.90 | 157.90 | 11,410 |
| 04 Apr 2024 | 157.80 | 159.30 | 156.70 | 157.40 | 157.40 | 11,099 |
| 03 Apr 2024 | 158.30 | 158.60 | 156.40 | 157.80 | 157.80 | 14,419 |
| 02 Apr 2024 | 163.00 | 163.00 | 157.70 | 157.90 | 157.90 | 33,006 |
| 28 Mar 2024 | 153.70 | 163.80 | 153.70 | 163.00 | 163.00 | 123,943 |
| 27 Mar 2024 | 146.20 | 148.20 | 145.30 | 148.20 | 148.20 | 11,168 |
| 26 Mar 2024 | 145.00 | 146.30 | 143.70 | 146.30 | 146.30 | 16,503 |
| 25 Mar 2024 | 145.30 | 145.90 | 143.20 | 144.50 | 144.50 | 11,635 |
| 22 Mar 2024 | 146.00 | 147.10 | 145.30 | 145.90 | 145.90 | 8,626 |
| 21 Mar 2024 | 147.50 | 147.90 | 144.80 | 146.70 | 146.70 | 17,098 |
| 20 Mar 2024 | 147.20 | 147.20 | 144.90 | 145.60 | 145.60 | 10,640 |
| 19 Mar 2024 | 147.40 | 147.60 | 146.20 | 147.20 | 147.20 | 7,712 |
| 18 Mar 2024 | 145.10 | 148.20 | 145.10 | 146.90 | 146.90 | 9,527 |
| 15 Mar 2024 | 142.70 | 145.10 | 142.50 | 144.90 | 144.90 | 28,690 |
| 14 Mar 2024 | 143.50 | 144.00 | 142.60 | 142.70 | 142.70 | 21,716 |
| 13 Mar 2024 | 145.50 | 145.50 | 143.00 | 143.60 | 143.60 | 12,664 |
| 12 Mar 2024 | 143.40 | 145.40 | 142.50 | 144.70 | 144.70 | 11,021 |
| 11 Mar 2024 | 145.30 | 145.30 | 142.30 | 143.70 | 143.70 | 21,072 |
| 08 Mar 2024 | 145.10 | 145.50 | 143.10 | 145.30 | 145.30 | 15,187 |
| 07 Mar 2024 | 145.00 | 146.70 | 143.50 | 145.50 | 145.50 | 20,079 |
| 06 Mar 2024 | 148.60 | 148.60 | 146.20 | 147.00 | 147.00 | 17,393 |
| 05 Mar 2024 | 150.30 | 150.40 | 148.20 | 148.70 | 148.70 | 13,267 |
| 04 Mar 2024 | 151.20 | 151.50 | 150.00 | 150.00 | 150.00 | 7,177 |
| 01 Mar 2024 | 149.00 | 152.50 | 149.00 | 151.50 | 151.50 | 20,977 |
| 29 Feb 2024 | 152.70 | 153.60 | 148.30 | 149.60 | 149.60 | 21,824 |
| 28 Feb 2024 | 151.60 | 153.50 | 151.30 | 152.70 | 152.70 | 24,907 |
| 27 Feb 2024 | 149.20 | 151.20 | 148.20 | 151.20 | 151.20 | 12,551 |
| 26 Feb 2024 | 149.70 | 149.70 | 146.50 | 149.00 | 149.00 | 9,395 |
| 23 Feb 2024 | 150.10 | 150.10 | 147.90 | 149.90 | 149.90 | 9,239 |
| 22 Feb 2024 | 148.90 | 150.80 | 148.10 | 150.00 | 150.00 | 23,015 |
| 21 Feb 2024 | 145.80 | 147.30 | 145.70 | 146.80 | 146.80 | 16,265 |
| 20 Feb 2024 | 145.10 | 145.90 | 144.20 | 144.90 | 144.90 | 8,965 |
| 19 Feb 2024 | 144.40 | 145.50 | 143.20 | 144.70 | 144.70 | 13,362 |
| 16 Feb 2024 | 145.40 | 145.40 | 144.20 | 144.40 | 144.40 | 12,586 |
| 15 Feb 2024 | 145.90 | 146.40 | 143.10 | 143.60 | 143.60 | 12,218 |
| 14 Feb 2024 | 144.40 | 145.20 | 143.90 | 144.80 | 144.80 | 21,712 |
| 13 Feb 2024 | 146.00 | 146.30 | 142.70 | 144.50 | 144.50 | 28,671 |
| 12 Feb 2024 | 146.00 | 147.00 | 145.20 | 145.70 | 145.70 | 8,755 |
| 09 Feb 2024 | 147.20 | 147.50 | 144.20 | 145.70 | 145.70 | 9,704 |
| 08 Feb 2024 | 149.10 | 150.40 | 146.90 | 147.10 | 147.10 | 14,616 |
| 07 Feb 2024 | 149.80 | 150.60 | 148.60 | 148.90 | 148.90 | 9,615 |
| 06 Feb 2024 | 148.00 | 149.90 | 146.30 | 149.60 | 149.60 | 15,914 |
| 05 Feb 2024 | 148.10 | 149.60 | 147.60 | 147.90 | 147.90 | 12,787 |
| 02 Feb 2024 | 148.30 | 150.00 | 147.30 | 147.60 | 147.60 | 23,884 |
| 01 Feb 2024 | 146.10 | 147.90 | 145.40 | 147.20 | 147.20 | 8,948 |
| 31 Jan 2024 | 144.30 | 147.30 | 144.00 | 146.40 | 146.40 | 20,399 |
| 30 Jan 2024 | 144.10 | 144.60 | 142.90 | 144.30 | 144.30 | 9,458 |
| 29 Jan 2024 | 143.90 | 145.40 | 143.00 | 143.70 | 143.70 | 10,918 |
| 26 Jan 2024 | 144.20 | 144.80 | 143.20 | 143.80 | 143.80 | 10,667 |
| 25 Jan 2024 | 142.50 | 143.90 | 142.30 | 143.50 | 143.50 | 9,773 |
| 24 Jan 2024 | 144.70 | 144.70 | 142.20 | 142.90 | 142.90 | 10,783 |
| 23 Jan 2024 | 142.60 | 145.30 | 142.60 | 143.40 | 143.40 | 13,922 |
| 22 Jan 2024 | 142.80 | 143.40 | 142.10 | 142.50 | 142.50 | 11,013 |
| 19 Jan 2024 | 142.40 | 143.20 | 141.20 | 141.20 | 141.20 | 16,452 |
| 18 Jan 2024 | 138.90 | 141.90 | 138.60 | 141.40 | 141.40 | 16,342 |
| 17 Jan 2024 | 140.00 | 141.00 | 136.50 | 137.80 | 137.80 | 15,008 |
| 17 Jan 2024 | 1.75 Dividend | |||||
| 16 Jan 2024 | 142.40 | 143.50 | 140.70 | 142.10 | 140.35 | 14,981 |
| 15 Jan 2024 | 142.50 | 143.70 | 141.70 | 143.00 | 141.24 | 15,348 |
| 12 Jan 2024 | 142.50 | 144.70 | 142.00 | 142.30 | 140.55 | 13,389 |
| 11 Jan 2024 | 142.00 | 143.00 | 140.10 | 142.50 | 140.75 | 24,958 |
| 10 Jan 2024 | 142.70 | 142.70 | 139.00 | 141.00 | 139.26 | 33,019 |
| 09 Jan 2024 | 146.00 | 149.00 | 143.50 | 144.40 | 142.62 | 46,899 |
| 08 Jan 2024 | 140.10 | 142.70 | 139.00 | 142.60 | 140.84 | 11,140 |
| 05 Jan 2024 | 140.10 | 141.50 | 137.60 | 140.50 | 138.77 | 14,777 |
| 04 Jan 2024 | 141.40 | 141.60 | 139.70 | 141.10 | 139.36 | 11,569 |
| 03 Jan 2024 | 146.30 | 146.30 | 140.70 | 141.40 | 139.66 | 20,715 |
| 02 Jan 2024 | 147.80 | 149.60 | 146.10 | 146.60 | 144.79 | 12,873 |
| 29 Dec 2023 | 148.70 | 149.40 | 147.60 | 148.30 | 146.47 | 8,191 |
| 28 Dec 2023 | 149.40 | 150.00 | 147.90 | 148.60 | 146.77 | 9,386 |
| 27 Dec 2023 | 146.80 | 149.50 | 146.70 | 149.10 | 147.26 | 19,257 |
| 22 Dec 2023 | 145.80 | 146.80 | 145.10 | 146.80 | 144.99 | 10,446 |
| 21 Dec 2023 | 146.30 | 146.40 | 143.30 | 146.20 | 144.40 | 12,249 |
| 20 Dec 2023 | 145.70 | 147.80 | 144.50 | 147.00 | 145.19 | 20,869 |
| 19 Dec 2023 | 142.10 | 146.40 | 142.10 | 146.10 | 144.30 | 17,499 |
| 18 Dec 2023 | 141.50 | 142.30 | 139.20 | 142.10 | 140.35 | 16,197 |
| 15 Dec 2023 | 141.20 | 142.10 | 140.30 | 141.70 | 139.95 | 19,735 |
| 14 Dec 2023 | 138.30 | 142.30 | 138.20 | 141.00 | 139.26 | 32,045 |
| 13 Dec 2023 | 136.70 | 137.00 | 135.10 | 135.10 | 133.44 | 15,084 |
| 12 Dec 2023 | 140.10 | 140.40 | 136.40 | 136.50 | 134.82 | 19,858 |
| 11 Dec 2023 | 141.90 | 141.90 | 140.20 | 140.30 | 138.57 | 9,505 |
| 08 Dec 2023 | 141.20 | 142.80 | 141.20 | 141.90 | 140.15 | 14,033 |
| 07 Dec 2023 | 140.00 | 141.70 | 136.80 | 141.20 | 139.46 | 17,729 |
| 06 Dec 2023 | 141.30 | 142.10 | 140.40 | 141.40 | 139.66 | 12,824 |
| 05 Dec 2023 | 139.50 | 141.90 | 139.00 | 141.40 | 139.66 | 10,920 |
| 04 Dec 2023 | 141.00 | 142.20 | 138.60 | 139.50 | 137.78 | 23,371 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.