Trigano SA (0NX0) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Trigano SA

Date Open High Low Close* Volume
20/09/2019 96.60p 96.60p 95.45p 96.45p 795
19/09/2019 96.30p 97.53p 95.65p 97.53p 196
18/09/2019 95.88p 97.30p 95.50p 96.90p 139
17/09/2019 96.05p 96.05p 93.65p 95.07p 1920
16/09/2019 96.40p 96.65p 95.38p 95.38p 94
13/09/2019 94.50p 98.00p 94.50p 97.80p 2583
12/09/2019 95.18p 96.85p 93.90p 94.75p 283
11/09/2019 95.28p 97.70p 95.28p 95.28p 1663
10/09/2019 96.40p 96.90p 95.78p 95.78p 154
09/09/2019 95.78p 96.65p 95.70p 95.82p 198
06/09/2019 93.78p 96.85p 93.78p 96.00p 125
05/09/2019 88.80p 93.55p 88.80p 92.90p 707
04/09/2019 86.50p 87.85p 86.50p 87.72p 1815
03/09/2019 86.60p 86.60p 85.45p 85.68p 641
02/09/2019 87.47p 87.47p 86.00p 86.45p 118
30/08/2019 86.40p 88.40p 86.40p 87.22p 1043
29/08/2019 85.03p 86.80p 85.03p 86.25p 519
28/08/2019 86.90p 86.90p 84.30p 84.90p 768
27/08/2019 84.90p 87.30p 84.90p 86.90p 830
23/08/2019 88.40p 89.85p 86.90p 87.38p 229
22/08/2019 87.78p 88.75p 87.20p 88.55p 305
21/08/2019 85.28p 88.05p 85.28p 87.72p 2190
20/08/2019 86.30p 86.30p 85.50p 85.88p 1856
19/08/2019 84.50p 86.30p 84.50p 86.30p 1177
16/08/2019 81.07p 83.70p 81.07p 83.22p 1
15/08/2019 84.70p 84.70p 80.75p 80.75p 166
14/08/2019 86.45p 86.45p 84.85p 85.07p 703
13/08/2019 84.65p 86.55p 83.10p 86.40p 1675
12/08/2019 85.22p 85.22p 84.10p 84.60p 618
09/08/2019 87.07p 87.07p 85.20p 85.22p 55
08/08/2019 86.40p 87.18p 86.40p 87.18p 190
07/08/2019 86.20p 86.30p 85.19p 85.57p 1137
06/08/2019 84.00p 87.95p 84.00p 86.15p 362
05/08/2019 87.57p 87.57p 84.15p 84.15p 3152
02/08/2019 91.03p 91.03p 87.68p 87.68p 2393
01/08/2019 90.90p 91.35p 90.05p 90.70p 1749
31/07/2019 90.60p 91.80p 90.60p 91.32p 2380
30/07/2019 93.53p 93.53p 89.42p 90.45p 528
29/07/2019 94.50p 94.50p 93.30p 93.47p 1373
26/07/2019 95.03p 95.03p 94.10p 94.40p 597
25/07/2019 96.60p 96.60p 95.97p 96.05p 125
24/07/2019 96.00p 96.75p 94.85p 96.55p 144
23/07/2019 92.60p 95.90p 92.60p 95.57p 11788
22/07/2019 94.00p 94.00p 91.93p 91.93p 141
19/07/2019 93.38p 95.88p 93.38p 94.30p 2404
18/07/2019 93.38p 93.88p 92.80p 93.88p 88
17/07/2019 95.93p 95.93p 93.50p 93.57p 199
16/07/2019 95.03p 96.20p 94.30p 95.47p 1391
15/07/2019 95.38p 95.50p 94.15p 94.30p 325
12/07/2019 92.50p 95.95p 92.50p 95.07p 6954
11/07/2019 92.50p 93.40p 92.30p 92.75p 561
10/07/2019 93.38p 95.00p 92.35p 92.90p 1643
09/07/2019 99.75p 99.75p 93.40p 94.40p 2370
08/07/2019 99.55p 99.84p 97.55p 98.88p 988
05/07/2019 99.45p 100.40p 98.20p 100.40p 2223
04/07/2019 95.03p 99.30p 95.03p 98.07p 6254
03/07/2019 93.57p 95.85p 93.57p 95.63p 6016
02/07/2019 92.00p 96.45p 90.70p 94.30p 8742
01/07/2019 81.22p 81.95p 80.90p 81.72p 2112
28/06/2019 77.53p 80.30p 77.53p 80.30p 4199
27/06/2019 74.20p 78.00p 74.20p 77.57p 2667
26/06/2019 71.03p 75.10p 71.03p 74.75p 3353
25/06/2019 71.57p 72.20p 70.70p 70.85p 880
24/06/2019 72.10p 72.10p 70.00p 70.75p 3358
21/06/2019 72.40p 72.80p 71.65p 72.40p 3329
20/06/2019 72.60p 73.20p 71.60p 71.93p 1075
19/06/2019 71.18p 73.90p 71.18p 72.85p 202
18/06/2019 69.57p 71.20p 69.20p 70.45p 498
17/06/2019 71.18p 71.18p 69.45p 69.57p 470
14/06/2019 72.30p 72.30p 70.45p 70.45p 2778
13/06/2019 72.10p 73.25p 71.65p 72.40p 1932
12/06/2019 72.70p 72.70p 71.53p 71.53p 180
11/06/2019 71.03p 72.85p 71.03p 72.85p 190
10/06/2019 69.72p 70.65p 69.72p 70.60p 279
07/06/2019 68.20p 69.40p 68.20p 68.85p 546
06/06/2019 70.80p 70.80p 68.35p 69.18p 233
05/06/2019 69.22p 71.00p 69.22p 70.95p 323
04/06/2019 66.70p 69.20p 66.70p 68.45p 4183
03/06/2019 67.38p 67.38p 66.70p 66.70p 3011
31/05/2019 68.80p 68.80p 66.80p 67.22p 1046
30/05/2019 71.13p 71.13p 68.03p 68.75p 4998
29/05/2019 70.00p 71.50p 70.00p 71.32p 848
28/05/2019 71.03p 71.80p 70.25p 70.85p 247
24/05/2019 71.57p 71.57p 69.95p 70.70p 3757
23/05/2019 74.80p 74.80p 71.10p 72.00p 7633
22/05/2019 76.00p 76.00p 75.30p 75.82p 857
21/05/2019 73.57p 75.98p 73.57p 75.13p 1341
20/05/2019 75.18p 75.50p 73.03p 73.03p 1696
17/05/2019 74.20p 75.70p 74.20p 75.07p 2480
16/05/2019 73.03p 74.95p 72.85p 74.60p 2705
15/05/2019 75.18p 76.80p 71.35p 72.70p 9917
14/05/2019 77.18p 77.20p 73.45p 75.32p 898
13/05/2019 79.03p 79.03p 76.60p 77.22p 3715
10/05/2019 76.40p 79.95p 76.40p 78.70p 771
09/05/2019 80.40p 80.40p 75.85p 76.25p 1069
08/05/2019 79.03p 80.82p 78.80p 79.13p 933
07/05/2019 82.00p 82.00p 79.35p 79.43p 493
03/05/2019 85.18p 85.18p 84.13p 84.85p 210
02/05/2019 85.78p 85.78p 84.50p 85.68p 95
01/05/2019 85.03p 86.15p 86.15p 86.15p 0
30/04/2019 85.03p 86.35p 82.90p 86.15p 3058
29/04/2019 81.18p 86.25p 81.18p 84.75p 2863
26/04/2019 79.78p 81.70p 79.78p 81.28p 974
25/04/2019 80.60p 81.35p 79.72p 79.72p 389
24/04/2019 82.90p 82.90p 81.20p 81.28p 1432
23/04/2019 82.80p 83.60p 82.45p 82.45p 626
18/04/2019 79.78p 82.26p 79.70p 81.82p 1154
17/04/2019 79.18p 81.63p 79.18p 81.63p 1678
16/04/2019 77.18p 79.05p 76.75p 78.05p 2553
15/04/2019 75.32p 77.76p 75.32p 76.30p 5617
12/04/2019 74.40p 75.60p 73.40p 75.32p 4329
11/04/2019 72.20p 74.00p 71.95p 74.00p 2708
10/04/2019 72.50p 73.20p 71.40p 72.05p 2181
09/04/2019 74.70p 75.45p 72.50p 73.28p 2743
08/04/2019 75.18p 75.90p 74.80p 75.63p 1694
05/04/2019 75.57p 75.85p 74.85p 75.57p 1679
04/04/2019 75.18p 76.35p 75.10p 75.93p 3097
03/04/2019 71.57p 75.90p 71.57p 74.70p 5475
02/04/2019 72.60p 72.65p 71.75p 72.45p 5603
01/04/2019 69.47p 72.50p 69.47p 71.63p 7355
29/03/2019 71.38p 71.38p 68.90p 69.57p 959
28/03/2019 70.40p 71.35p 69.93p 69.93p 2711
27/03/2019 69.38p 70.40p 69.38p 70.00p 3425
26/03/2019 72.50p 72.50p 67.53p 68.05p 9155
25/03/2019 75.57p 75.57p 74.60p 75.18p 969
22/03/2019 78.80p 78.80p 75.80p 75.82p 464
21/03/2019 81.03p 82.07p 77.95p 78.55p 1203
20/03/2019 83.78p 84.00p 81.88p 81.88p 659
19/03/2019 84.00p 85.15p 83.32p 83.32p 1852
18/03/2019 88.00p 88.00p 83.68p 83.68p 2123
15/03/2019 85.63p 88.21p 85.63p 87.93p 2296
14/03/2019 85.78p 86.30p 85.78p 85.93p 17
13/03/2019 84.80p 85.80p 83.25p 85.68p 2564
12/03/2019 85.88p 86.50p 85.10p 85.82p 1129
11/03/2019 84.80p 85.95p 84.80p 85.47p 329
08/03/2019 85.18p 86.58p 84.80p 84.80p 2134
07/03/2019 88.40p 88.40p 85.88p 86.60p 401
06/03/2019 89.53p 89.53p 88.45p 89.13p 746
05/03/2019 90.00p 90.00p 88.90p 88.95p 407
04/03/2019 90.00p 90.65p 89.90p 90.65p 388
01/03/2019 87.78p 90.60p 87.78p 90.60p 4070
28/02/2019 87.18p 87.47p 86.25p 87.47p 847
27/02/2019 87.72p 88.10p 87.70p 88.00p 38
26/02/2019 89.07p 89.07p 86.68p 87.32p 1422
25/02/2019 89.93p 89.93p 89.05p 89.22p 1439
22/02/2019 90.40p 90.40p 89.40p 90.05p 4533
21/02/2019 90.35p 91.30p 90.35p 90.90p 762
20/02/2019 89.03p 91.07p 89.03p 91.07p 1017
19/02/2019 85.57p 88.50p 85.57p 87.82p 3426
18/02/2019 80.75p 86.00p 80.75p 85.18p 632
15/02/2019 78.00p 80.75p 78.00p 80.55p 311
14/02/2019 75.57p 78.60p 75.57p 78.45p 1023
13/02/2019 75.78p 76.40p 75.70p 76.00p 2988
12/02/2019 74.60p 76.40p 74.60p 75.13p 4475
11/02/2019 74.50p 76.20p 73.82p 73.82p 571
08/02/2019 77.38p 77.38p 74.55p 74.70p 2898
07/02/2019 81.03p 81.03p 76.90p 77.72p 1574
06/02/2019 83.63p 83.63p 80.95p 80.95p 690
05/02/2019 82.20p 83.70p 81.95p 83.63p 1637
04/02/2019 82.80p 82.80p 81.50p 81.72p 360
01/02/2019 84.50p 84.50p 82.15p 82.20p 279
31/01/2019 83.43p 85.25p 83.43p 84.65p 486
30/01/2019 83.18p 83.45p 83.18p 83.43p 66
29/01/2019 85.28p 85.28p 83.25p 83.47p 437
28/01/2019 86.50p 88.20p 84.60p 84.85p 560
25/01/2019 81.57p 87.07p 81.57p 86.85p 609
24/01/2019 81.38p 81.55p 80.85p 80.85p 206
23/01/2019 81.03p 81.85p 79.00p 80.85p 1210
22/01/2019 82.20p 82.20p 80.95p 81.07p 38
21/01/2019 84.90p 85.20p 82.40p 82.40p 714
18/01/2019 79.57p 85.40p 79.57p 84.70p 633
17/01/2019 81.28p 81.28p 79.35p 79.57p 104
16/01/2019 78.00p 81.45p 78.00p 80.90p 199
15/01/2019 80.20p 81.70p 78.25p 78.30p 1395
14/01/2019 85.03p 85.03p 80.15p 80.45p 678
11/01/2019 80.40p 85.25p 80.40p 84.60p 7729
10/01/2019 84.60p 84.60p 81.55p 82.25p 6670
09/01/2019 74.40p 85.05p 74.40p 84.00p 18955
08/01/2019 74.50p 76.00p 74.00p 74.65p 724
07/01/2019 73.03p 75.29p 71.35p 74.55p 1290
04/01/2019 72.55p 75.35p 71.80p 75.32p 434
03/01/2019 77.57p 77.57p 72.60p 72.60p 2391
02/01/2019 80.65p 80.65p 77.82p 77.82p 689
31/12/2018 78.10p 80.55p 78.10p 80.25p 10
28/12/2018 76.50p 77.82p 76.50p 77.82p 738
27/12/2018 77.03p 80.00p 75.28p 75.28p 263
24/12/2018 76.20p 76.50p 75.38p 76.20p 133
21/12/2018 79.57p 79.57p 76.60p 77.07p 198
20/12/2018 82.80p 82.80p 80.00p 80.30p 4843
19/12/2018 81.03p 84.15p 81.03p 83.28p 70
18/12/2018 80.60p 80.90p 80.20p 80.30p 1887
17/12/2018 84.20p 84.20p 80.55p 81.03p 5610
14/12/2018 85.57p 85.57p 84.25p 84.25p 1517
13/12/2018 87.78p 89.80p 85.95p 86.15p 545
12/12/2018 84.40p 89.14p 84.40p 88.35p 818
11/12/2018 79.47p 85.10p 79.47p 83.47p 7571
10/12/2018 84.95p 84.95p 79.15p 79.47p 747
07/12/2018 86.00p 89.05p 85.90p 86.70p 1797
06/12/2018 90.05p 90.05p 85.45p 85.47p 611
05/12/2018 94.50p 94.50p 91.10p 92.00p 769

*Close Price adjusted for both dividends and splits