Paris - Delayed Quote
EUR
Trigano S.A. (TRI.PA)
127.60
-0.10
(-0.08%)
At close: 5:35:06 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
127.40
128.00
126.40
127.60
127.60
15,608
Oct 29, 2026
125.00
128.00
124.70
127.70
127.70
28,993
Oct 28, 2026
125.00
125.50
123.40
125.00
125.00
24,741
Oct 27, 2026
123.50
124.80
122.10
123.70
123.70
19,170
Oct 26, 2026
125.60
126.50
123.60
123.60
123.60
16,754
Oct 23, 2026
125.70
126.90
124.60
125.00
125.00
7,465
Oct 22, 2026
125.60
126.30
124.50
126.10
126.10
11,369
Oct 21, 2026
126.40
126.80
125.00
126.20
126.20
21,021
Oct 20, 2026
127.60
128.80
125.00
126.20
126.20
21,193
Oct 19, 2026
126.60
129.00
126.60
128.40
128.40
14,259
Oct 16, 2026
127.00
130.80
126.60
128.90
128.90
32,470
Oct 15, 2026
125.30
128.20
125.10
126.60
126.60
33,128
Oct 14, 2026
126.10
127.70
125.00
125.00
125.00
18,797
Oct 13, 2026
125.60
127.50
125.60
126.40
126.40
13,643
Oct 12, 2026
125.50
126.50
125.00
125.10
125.10
12,649
Oct 9, 2026
126.70
128.50
125.30
125.30
125.30
15,502
Oct 8, 2026
126.40
127.80
124.40
126.70
126.70
35,238
Oct 7, 2026
127.00
129.70
126.10
127.00
127.00
17,482
Oct 6, 2026
128.00
129.70
126.60
128.00
128.00
20,122
Oct 5, 2026
124.70
128.10
124.60
127.30
127.30
19,360
Oct 2, 2026
125.50
126.30
123.70
125.20
125.20
20,417
Oct 1, 2026
128.00
129.40
125.50
125.50
125.50
14,299
Sep 30, 2026
129.90
131.60
128.60
129.10
129.10
19,448
Sep 29, 2026
2.4
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
128.50
131.40
127.50
129.40
129.40
22,088
Sep 28, 2026
132.90
133.80
130.90
130.90
128.50
18,640
Sep 25, 2026
132.00
132.00
128.70
131.20
128.79
16,473
Sep 24, 2026
131.80
135.30
131.00
131.00
128.60
26,816
Sep 23, 2026
134.30
134.70
131.10
133.20
130.76
24,879
Sep 22, 2026
134.50
134.60
131.20
132.90
130.46
43,640
Sep 21, 2026
138.00
141.20
134.90
136.40
133.90
23,662
Sep 18, 2026
142.80
142.90
136.50
137.70
135.18
18,225
Sep 17, 2026
143.40
145.70
142.70
143.80
141.16
10,385
Sep 16, 2026
147.40
147.60
143.40
143.40
140.77
29,268
Sep 15, 2026
149.10
149.90
147.60
148.10
145.38
8,725
Sep 14, 2026
145.00
149.70
145.00
149.50
146.76
16,301
Sep 11, 2026
151.30
151.30
145.80
146.20
143.52
14,275
Sep 10, 2026
150.90
151.30
149.70
150.00
147.25
6,470
Sep 9, 2026
151.70
153.70
150.10
151.00
148.23
18,331
Sep 8, 2026
151.20
153.60
150.00
152.40
149.61
9,779
Sep 7, 2026
152.70
152.70
151.20
151.50
148.72
6,058
Sep 4, 2026
153.50
155.20
151.70
152.20
149.41
6,127
Sep 3, 2026
151.70
154.30
149.90
153.70
150.88
6,012
Sep 2, 2026
153.50
154.50
150.60
151.10
148.33
9,121
Sep 1, 2026
154.60
156.90
154.10
155.20
152.35
7,981
Aug 31, 2026
155.50
156.00
154.40
155.00
152.16
16,014
Aug 28, 2026
152.80
154.40
152.80
154.00
151.18
6,803
Aug 27, 2026
152.40
152.40
150.90
152.10
149.31
5,434
Aug 26, 2026
152.00
153.60
151.40
152.40
149.61
5,623
Aug 25, 2026
153.40
155.00
150.40
151.80
149.02
10,914
Aug 24, 2026
152.60
154.80
151.60
153.30
150.49
4,270
Aug 21, 2026
153.40
153.70
152.00
152.90
150.10
7,290
Aug 20, 2026
154.40
155.60
152.20
153.10
150.29
7,192
Aug 19, 2026
152.30
153.80
150.70
153.80
150.98
8,530
Aug 18, 2026
155.00
155.10
151.20
152.90
150.10
10,173
Aug 17, 2026
158.60
158.60
155.30
155.50
152.65
8,075
Aug 14, 2026
156.70
158.80
156.40
158.80
155.89
8,881
Aug 13, 2026
155.20
157.20
155.00
156.80
153.93
8,487
Aug 12, 2026
155.90
157.00
153.70
155.50
152.65
5,764
Aug 11, 2026
154.50
155.80
152.70
155.10
152.26
7,003
Aug 10, 2026
153.10
154.60
152.00
154.00
151.18
7,908
Aug 7, 2026
151.00
154.20
149.80
152.90
150.10
11,666
Aug 6, 2026
152.90
153.70
151.00
151.20
148.43
6,696
Aug 5, 2026
152.60
154.00
151.70
152.80
150.00
5,202
Aug 4, 2026
153.50
154.90
149.30
152.10
149.31
10,789
Aug 3, 2026
151.90
155.30
151.90
153.50
150.69
6,984
Jul 31, 2026
153.60
155.00
150.40
150.90
148.13
11,243
Jul 30, 2026
151.50
156.40
150.50
154.10
151.27
20,204
Jul 29, 2026
152.10
152.90
150.10
151.70
148.92
10,059
Jul 28, 2026
149.90
151.40
148.70
151.40
148.62
7,502
Jul 27, 2026
149.90
150.80
148.40
149.00
146.27
7,109
Jul 24, 2026
145.00
148.00
144.60
147.40
144.70
6,794
Jul 23, 2026
150.60
150.90
144.60
145.00
142.34
29,871
Jul 22, 2026
148.70
151.50
147.50
150.90
148.13
9,563
Jul 21, 2026
149.00
149.10
146.70
148.90
146.17
13,641
Jul 20, 2026
149.50
150.40
147.90
148.30
145.58
9,927
Jul 17, 2026
148.80
150.00
148.50
149.60
146.86
10,824
Jul 16, 2026
150.40
150.90
148.90
149.80
147.05
8,124
Jul 15, 2026
147.80
150.90
146.50
150.70
147.94
16,696
Jul 14, 2026
146.30
148.30
146.20
147.90
145.19
10,674
Jul 13, 2026
145.40
148.00
145.00
147.20
144.50
10,652
Jul 10, 2026
144.00
146.80
144.00
145.90
143.22
12,973
Jul 9, 2026
144.30
145.40
143.30
144.40
141.75
13,582
Jul 8, 2026
145.30
146.00
141.20
142.30
139.69
32,602
Jul 7, 2026
144.90
146.00
144.40
145.30
142.64
12,867
Jul 6, 2026
143.20
145.00
143.20
145.00
142.34
12,476
Jul 3, 2026
141.40
144.10
141.40
143.40
140.77
9,710
Jul 2, 2026
139.40
141.20
137.80
141.20
138.61
11,247
Jul 1, 2026
140.50
140.50
136.10
139.50
136.94
25,981
Jun 30, 2026
141.30
142.60
140.10
140.50
137.92
15,197
Jun 29, 2026
140.80
142.30
140.40
141.10
138.51
16,805
Jun 26, 2026
139.00
142.50
138.80
140.80
138.22
25,409
Jun 25, 2026
135.00
140.80
133.65
139.00
136.45
35,061
Jun 24, 2026
134.00
134.30
131.40
133.60
131.15
14,535
Jun 23, 2026
132.30
135.30
131.70
133.60
131.15
11,356
Jun 22, 2026
134.60
134.90
131.40
134.10
131.64
29,187
Jun 19, 2026
135.80
136.00
133.50
134.90
132.43
31,513
Jun 18, 2026
139.00
139.20
135.50
136.20
133.70
23,633
Jun 17, 2026
142.30
142.50
139.30
140.00
137.43
13,249
Jun 16, 2026
149.90
150.00
139.60
142.30
139.69
35,481
Jun 15, 2026
152.20
154.60
149.00
149.00
146.27
18,940
Jun 12, 2026
146.40
151.20
146.40
147.80
145.09
27,509
Jun 11, 2026
144.60
145.50
143.00
143.60
140.97
12,437
Jun 10, 2026
146.10
150.10
144.80
144.80
142.15
17,968
Jun 9, 2026
150.40
151.50
142.00
146.10
143.42
51,389
Jun 8, 2026
152.00
155.20
151.00
153.50
150.69
10,132
Jun 5, 2026
155.70
157.00
153.30
153.30
150.49
13,387
Jun 4, 2026
158.00
158.85
155.30
155.60
152.75
10,368
Jun 3, 2026
158.50
159.20
156.10
157.20
154.32
13,115
Jun 2, 2026
159.20
161.00
158.50
159.10
156.18
9,822
Jun 1, 2026
161.70
162.80
157.50
158.30
155.40
13,032
May 29, 2026
160.10
163.80
160.10
162.10
159.13
19,732
May 28, 2026
159.50
161.60
159.30
159.60
156.67
9,492
May 27, 2026
157.70
161.90
157.70
160.10
157.16
14,939
May 26, 2026
156.90
158.60
156.50
157.40
154.51
17,694
May 25, 2026
155.40
158.10
155.40
157.30
154.42
7,306
May 22, 2026
154.30
156.20
153.60
153.60
150.78
10,620
May 21, 2026
154.50
156.60
153.50
153.70
150.88
9,888
May 20, 2026
154.10
155.80
152.70
154.10
151.27
12,230
May 19, 2026
157.40
158.60
154.50
154.50
151.67
16,034
May 18, 2026
157.00
158.60
155.20
156.50
153.63
15,699
May 15, 2026
160.10
161.20
156.70
158.30
155.40
12,872
May 14, 2026
158.90
162.50
158.90
161.00
158.05
12,259
May 13, 2026
155.50
160.20
155.50
158.40
155.50
11,906
May 12, 2026
156.60
158.40
154.80
155.30
152.45
10,139
May 11, 2026
157.00
159.00
156.80
157.60
154.71
15,634
May 8, 2026
155.60
159.70
155.00
157.60
154.71
13,293
May 7, 2026
157.70
162.20
155.70
155.70
152.85
20,939
May 6, 2026
150.40
154.00
148.80
152.70
149.90
10,258
May 5, 2026
146.00
149.60
145.50
147.10
144.40
17,714
May 4, 2026
156.10
156.10
145.70
145.70
143.03
14,074
Apr 30, 2026
152.00
156.60
151.90
156.30
153.43
8,154
Apr 29, 2026
155.00
155.80
152.50
153.80
150.98
8,117
Apr 28, 2026
154.80
156.40
154.20
154.80
151.96
10,808
Apr 27, 2026
156.00
157.80
154.60
154.80
151.96
8,729
Apr 24, 2026
155.00
157.40
153.50
155.60
152.75
8,180
Apr 23, 2026
155.30
156.80
154.80
156.20
153.34
9,092
Apr 22, 2026
157.20
157.90
155.40
155.40
152.55
8,850
Apr 21, 2026
159.80
160.40
157.10
157.60
154.71
11,222
Apr 20, 2026
156.40
158.60
155.90
158.60
155.69
9,387
Apr 17, 2026
154.10
161.80
154.10
159.70
156.77
9,145
Apr 16, 2026
155.20
156.20
153.80
154.30
151.47
7,634
Apr 15, 2026
154.50
156.20
153.90
154.90
152.06
8,083
Apr 14, 2026
152.50
155.40
152.50
155.40
152.55
8,350
Apr 13, 2026
150.70
151.60
149.30
151.60
148.82
11,694
Apr 10, 2026
151.50
153.40
150.40
152.40
149.61
7,318
Apr 9, 2026
152.10
153.30
150.20
150.30
147.54
11,570
Apr 8, 2026
146.90
152.90
145.00
152.50
149.70
25,622
Apr 7, 2026
141.80
143.20
136.80
138.10
135.57
12,419
Apr 2, 2026
142.80
142.80
140.10
141.50
138.91
11,306
Apr 1, 2026
145.10
146.30
144.00
145.10
142.44
13,634
Mar 31, 2026
2.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 31, 2026
139.70
142.10
138.90
140.50
137.92
13,991
Mar 30, 2026
141.00
141.60
139.10
140.50
135.86
17,813
Mar 27, 2026
146.40
146.40
141.00
141.00
136.35
15,783
Mar 26, 2026
143.10
147.60
138.60
146.00
141.18
33,159
Mar 25, 2026
150.00
150.00
147.20
148.30
143.41
12,480
Mar 24, 2026
148.20
148.90
146.10
148.80
143.89
14,937
Mar 23, 2026
141.00
149.20
139.60
147.70
142.82
20,761
Mar 20, 2026
144.80
146.80
142.80
143.60
138.86
25,689
Mar 19, 2026
147.40
148.10
144.50
144.50
139.73
27,426
Mar 18, 2026
150.20
152.00
147.70
148.70
143.79
21,807
Mar 17, 2026
148.30
150.20
146.50
149.30
144.37
14,700
Mar 16, 2026
149.80
150.30
148.30
148.50
143.60
17,990
Mar 13, 2026
147.40
150.80
146.30
150.20
145.24
14,600
Mar 12, 2026
154.50
155.20
146.40
148.90
143.99
24,639
Mar 11, 2026
157.30
158.00
154.60
154.70
149.59
12,535
Mar 10, 2026
156.00
158.70
154.90
158.50
153.27
18,333
Mar 9, 2026
151.60
155.00
151.00
152.00
146.98
18,061
Mar 6, 2026
159.80
160.10
155.80
158.80
153.56
19,116
Mar 5, 2026
158.20
159.80
156.20
159.10
153.85
15,954
Mar 4, 2026
157.00
158.70
155.50
158.30
153.07
15,790
Mar 3, 2026
161.60
161.60
155.00
157.60
152.40
32,952
Mar 2, 2026
163.60
165.80
161.60
164.00
158.59
17,044
Feb 27, 2026
168.00
168.20
165.50
168.00
162.45
14,180
Feb 26, 2026
167.00
168.40
165.50
168.00
162.45
9,792
Feb 25, 2026
168.10
169.40
166.10
166.90
161.39
10,253
Feb 24, 2026
167.70
168.80
165.90
168.20
162.65
13,684
Feb 23, 2026
168.30
172.00
167.00
168.00
162.45
13,912
Feb 20, 2026
169.00
170.00
167.50
169.20
163.62
14,577
Feb 19, 2026
170.00
170.40
168.00
169.00
163.42
9,464
Feb 18, 2026
167.90
170.40
166.60
170.40
164.78
10,765
Feb 17, 2026
167.00
168.70
166.30
168.30
162.74
10,261
Feb 16, 2026
170.40
170.60
168.10
168.10
162.55
6,638
Feb 13, 2026
167.20
172.10
166.30
170.70
165.07
11,316
Feb 12, 2026
170.50
171.10
167.20
168.40
162.84
10,229
Feb 11, 2026
172.00
172.00
167.80
169.20
163.62
14,469
Feb 10, 2026
169.80
174.80
168.80
172.90
167.19
16,595
Feb 9, 2026
170.40
170.50
167.60
168.70
163.13
7,566
Feb 6, 2026
168.20
170.00
166.70
170.00
164.39
12,845
Feb 5, 2026
171.90
171.90
168.30
169.00
163.42
9,494
Feb 4, 2026
168.90
171.00
165.80
171.00
165.36
45,439
Feb 3, 2026
170.70
171.10
167.30
168.60
163.03
10,627
Feb 2, 2026
167.00
170.40
166.00
168.80
163.23
12,400
Jan 30, 2026
170.40
171.00
168.20
168.20
162.65
8,788
Jan 29, 2026
174.00
174.00
168.90
169.60
164.00
10,065
Jan 28, 2026
172.50
174.00
171.70
172.50
166.81
9,146
Jan 27, 2026
176.30
176.70
173.00
173.50
167.77
11,474
Jan 26, 2026
174.40
175.40
172.40
175.40
169.61
16,022
Jan 23, 2026
172.00
174.50
171.90
174.20
168.45
10,928
Jan 22, 2026
170.00
173.20
170.00
173.20
167.48
11,639
Jan 21, 2026
170.90
172.40
167.00
168.50
162.94
12,559
Jan 20, 2026
171.30
171.40
168.40
170.30
164.68
13,444
Jan 19, 2026
173.50
175.00
171.40
171.80
166.13
16,696
Jan 16, 2026
177.90
178.20
175.20
176.00
170.19
18,121
Jan 15, 2026
176.00
178.80
174.60
178.20
172.32
17,004
Jan 14, 2026
172.20
176.00
170.90
174.90
169.13
15,271
Jan 13, 2026
171.90
172.00
166.90
171.70
166.03
19,158
Jan 12, 2026
173.60
173.70
170.70
171.80
166.13
9,091
Jan 9, 2026
171.30
175.00
171.30
174.40
168.64
12,479
Jan 8, 2026
170.10
171.50
169.50
171.30
165.65
10,908
Jan 7, 2026
172.50
172.60
168.20
169.30
163.71
18,069
Jan 6, 2026
173.40
173.50
168.80
171.70
166.03
23,570
Jan 5, 2026
173.10
174.40
170.70
174.30
168.55
14,741
Jan 2, 2026
174.10
175.10
171.60
173.50
167.77
10,494
Dec 31, 2025
174.50
175.30
173.50
175.30
169.51
5,038
Dec 30, 2025
173.40
175.10
172.80
174.60
168.84
10,315
Dec 29, 2025
172.50
174.20
171.90
173.60
167.87
12,541
Dec 24, 2025
173.60
174.40
172.90
172.90
167.19
10,072
Dec 23, 2025
173.40
173.90
172.20
173.90
168.16
14,533
Dec 22, 2025
172.60
173.50
170.20
173.50
167.77
11,926
Dec 19, 2025
169.30
172.30
169.30
172.30
166.61
42,450
Dec 18, 2025
172.10
172.20
168.00
169.90
164.29
28,454
Dec 17, 2025
171.70
172.90
170.00
172.10
166.42
20,140
Dec 16, 2025
170.30
173.50
170.30
173.20
167.48
20,974
Dec 15, 2025
172.10
172.80
170.00
170.90
165.26
15,612
Dec 12, 2025
170.00
172.30
169.40
171.80
166.13
14,796
Dec 11, 2025
169.60
171.20
168.50
170.00
164.39
18,047
Dec 10, 2025
169.90
170.40
167.80
168.70
163.13
13,902
Dec 9, 2025
175.80
175.80
169.50
169.50
163.91
21,164
Dec 8, 2025
173.60
177.00
173.20
175.00
169.22
18,976
Dec 5, 2025
171.80
173.20
171.20
172.70
167.00
13,270
Dec 4, 2025
173.30
173.40
171.70
171.70
166.03
15,836
Dec 3, 2025
172.90
174.20
172.30
173.00
167.29
16,898
Dec 2, 2025
173.10
175.40
170.40
174.00
168.26
20,156
Dec 1, 2025
171.10
175.40
170.40
175.40
169.61
23,230
Nov 28, 2025
169.70
172.70
167.60
172.00
166.32
35,707
Nov 27, 2025
154.10
171.40
154.10
171.40
165.74
112,515
Nov 26, 2025
147.30
148.80
147.00
147.80
142.92
9,259
Nov 25, 2025
145.70
148.20
144.10
147.30
142.44
13,053
Nov 24, 2025
144.60
147.80
144.60
146.50
141.66
16,826
Nov 21, 2025
140.30
145.20
140.30
144.30
139.54
18,035
Nov 20, 2025
143.50
143.50
140.50
141.50
136.83
6,524
Nov 19, 2025
143.00
143.80
141.50
142.50
137.80
6,844
Nov 18, 2025
143.90
144.00
141.70
142.40
137.70
10,022
Nov 17, 2025
144.50
145.00
144.00
144.20
139.44
5,733
Nov 14, 2025
145.40
146.10
143.80
145.00
140.21
7,195
Nov 13, 2025
148.10
148.60
145.40
146.20
141.37
8,515
Nov 12, 2025
148.70
149.50
147.90
147.90
143.02
7,262
Nov 11, 2025
147.30
148.70
147.10
148.30
143.41
4,305
Nov 10, 2025
148.80
149.50
147.00
147.40
142.53
7,482
Nov 7, 2025
149.80
149.80
146.90
147.90
143.02
8,865
Nov 6, 2025
149.20
149.50
147.50
148.50
143.60
10,615
Nov 5, 2025
144.90
150.30
144.00
148.40
143.50
15,983
Nov 4, 2025
142.80
145.80
142.20
144.70
139.92
15,566
Nov 3, 2025
144.50
145.00
141.80
143.50
138.76
11,116
Oct 31, 2025
147.20
147.20
144.50
144.50
139.73
10,875
Oct 30, 2025
147.60
148.10
146.30
146.80
141.95
7,483
