Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Paris - Delayed Quote EUR

Trigano S.A. (TRI.PA)

Compare
104.10
-1.40
(-1.33%)
As of 2:16:04 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 2, 2025105.00106.30103.70104.10104.109,190
Apr 1, 2025104.40106.30103.90105.50105.5026,107
Mar 31, 2025103.00104.10101.30103.30103.3039,349
Mar 28, 2025103.90106.80103.60104.10104.1047,547
Mar 27, 2025103.00110.50100.50105.00105.00107,403
Mar 26, 2025121.60121.90117.80118.00118.0028,023
Mar 25, 2025120.50124.30120.50123.60123.609,215
Mar 24, 2025124.90125.40118.60120.20120.2023,540
Mar 21, 2025124.60124.90122.30123.30123.3014,405
Mar 20, 2025127.80128.40124.60125.80125.8014,142
Mar 19, 2025126.30127.80126.00127.80127.806,899
Mar 18, 2025127.10129.70126.80127.30127.3011,988
Mar 17, 2025126.30126.90124.70126.00126.0011,120
Mar 14, 2025122.90127.00122.50125.70125.7011,728
Mar 13, 2025125.70126.70123.20123.70123.7015,669
Mar 12, 2025125.50127.30124.60125.10125.1010,401
Mar 11, 2025131.00131.40123.80124.60124.6016,192
Mar 10, 2025132.00132.90128.90130.40130.4011,151
Mar 7, 2025130.60131.10128.50130.80130.8010,571
Mar 6, 2025130.20131.50128.90131.30131.3010,631
Mar 5, 2025130.10132.50128.40128.40128.4017,686
Mar 4, 2025131.50131.50126.90127.30127.3016,275
Mar 3, 2025132.90134.50131.60132.90132.9017,823
Feb 28, 2025131.10133.80130.90133.80133.8020,619
Feb 27, 2025133.70134.60132.40132.80132.8020,271
Feb 26, 2025134.10137.50134.10135.20135.2014,517
Feb 25, 2025132.60134.90132.60132.60132.609,368
Feb 24, 2025132.00134.30132.00133.30133.308,562
Feb 21, 2025131.10133.20131.10132.10132.1011,281
Feb 20, 2025132.50135.10130.50130.60130.6018,087
Feb 19, 2025137.70138.50132.30132.60132.6018,090
Feb 18, 2025137.30138.90136.40138.00138.0014,601
Feb 17, 2025136.20137.60135.80137.40137.407,689
Feb 14, 2025135.30137.00134.70136.20136.209,361
Feb 13, 2025136.10136.90135.30135.40135.4017,533
Feb 12, 2025135.30136.30134.10134.30134.309,863
Feb 11, 2025135.30137.80133.50135.00135.0025,459
Feb 10, 2025134.00136.00131.90135.70135.7017,459
Feb 7, 2025133.40133.90133.10133.70133.7020,422
Feb 6, 2025130.00133.80130.00133.10133.1015,166
Feb 5, 2025131.00132.00129.50130.00130.0024,570
Feb 4, 2025131.00132.30129.70131.70131.7016,006
Feb 3, 2025128.20131.20125.60130.80130.8041,843
Jan 31, 2025132.50133.80132.20132.30132.3016,093
Jan 30, 2025130.60132.70130.60132.30132.3013,355
Jan 29, 2025129.00130.60128.60129.80129.8013,484
Jan 28, 2025128.80130.90127.90127.90127.9012,803
Jan 27, 2025128.70129.90127.00128.70128.7017,331
Jan 24, 2025127.10130.60127.00130.00130.0032,732
Jan 23, 2025125.50127.00125.30126.50126.5015,326
Jan 22, 2025123.40126.40123.10125.50125.5021,110
Jan 21, 2025121.00123.30120.50122.70122.7011,467
Jan 20, 2025119.80122.40119.40121.10121.1017,308
Jan 17, 2025119.70121.60119.30119.30119.3011,062
Jan 16, 2025122.90123.00118.40119.60119.6016,283
Jan 15, 2025119.50122.50119.30121.90121.9012,072
Jan 14, 2025119.00120.20118.10119.40119.409,665
Jan 13, 2025120.00120.80117.00117.60117.6011,567
Jan 10, 2025120.40123.20119.30120.90120.9014,125
Jan 9, 2025120.50121.50120.00120.30120.309,483
Jan 8, 2025116.00127.00114.60121.50121.5078,032
Jan 7, 2025127.20127.50123.50124.40124.4014,807
Jan 6, 2025124.60128.50124.40126.20126.2024,589
Jan 3, 2025123.90124.30122.60123.00123.0011,714
Jan 2, 2025122.80124.60121.90124.60124.6010,564
Dec 31, 2024120.60122.40120.40122.30122.301,957
Dec 30, 2024121.50121.60120.00120.70120.7012,027
Dec 27, 2024120.20123.00120.20121.60121.607,588
Dec 24, 2024120.40121.10120.20120.20120.203,322
Dec 23, 2024120.00121.00118.90120.30120.308,074
Dec 20, 2024120.50120.80118.10120.30120.3018,190
Dec 19, 2024120.20122.00119.50121.20121.2013,025
Dec 18, 2024122.20124.30122.20122.50122.5012,537
Dec 17, 2024120.60122.70120.50121.90121.909,562
Dec 16, 2024123.30123.80119.20121.30121.3020,891
Dec 13, 2024125.00126.40124.10124.30124.3011,908
Dec 12, 2024125.00126.50124.70125.30125.3015,588
Dec 11, 2024125.30125.50124.20124.80124.8011,910
Dec 10, 2024124.80126.60124.60126.10126.1014,619
Dec 9, 2024123.80126.50123.30125.00125.0022,593
Dec 6, 2024121.80123.20121.40122.70122.7013,206
Dec 5, 2024118.00121.80118.00121.40121.4016,381
Dec 4, 2024115.50119.30115.50118.50118.5020,148
Dec 3, 2024116.80117.00115.30115.80115.8015,192
Dec 2, 2024116.60117.90114.00114.70114.7027,465
Nov 29, 2024120.40121.20117.90119.10119.1025,479
Nov 28, 2024122.00122.50119.20120.80120.8022,770
Nov 27, 2024122.90123.10120.00122.00122.0036,077
Nov 26, 2024125.00128.40120.90123.00123.0067,940
Nov 25, 2024118.50120.00115.50119.40119.4021,047
Nov 22, 2024117.20118.20115.90117.60117.6011,400
Nov 21, 2024116.00116.60114.00116.40116.4027,082
Nov 20, 2024120.10120.30115.00115.90115.9024,980
Nov 19, 2024120.00121.00118.00119.90119.9020,373
Nov 18, 2024121.00122.70119.80120.20120.2014,000
Nov 15, 2024120.80121.40119.00120.90120.9012,591
Nov 14, 2024119.50122.10117.90121.80121.8025,374
Nov 13, 2024121.20123.30118.00119.00119.0038,257
Nov 12, 2024123.40123.60121.60121.60121.6016,629
Nov 11, 2024125.00126.40124.80124.90124.907,478
Nov 8, 2024126.40126.50123.60124.20124.209,821
Nov 7, 2024125.30127.10125.30126.50126.5013,780
Nov 6, 2024125.00126.70124.60124.80124.8015,051
Nov 5, 2024123.90125.70123.90124.80124.8010,653
Nov 4, 2024124.80126.00123.60124.00124.0014,770
Nov 1, 2024125.00125.40123.80125.00125.008,745
Oct 31, 2024123.90125.40123.50125.00125.0015,308
Oct 30, 2024124.00127.20123.30123.90123.9018,334
Oct 29, 2024121.10128.50119.30124.30124.3035,340
Oct 28, 2024121.30121.60118.60120.90120.9015,383
Oct 25, 2024118.00121.10117.70120.10120.1019,929
Oct 24, 2024117.80120.30117.80118.70118.7011,921
Oct 23, 2024118.80119.70117.30117.30117.3014,360
Oct 22, 2024119.40119.70117.70119.00119.0015,876
Oct 21, 2024121.40123.00118.60119.40119.4018,439
Oct 18, 2024119.20123.60119.20121.60121.6029,409
Oct 17, 2024119.50120.10117.90119.00119.0018,740
Oct 16, 2024116.10119.20116.00118.50118.5016,586
Oct 15, 2024115.60117.90115.40117.50117.5017,660
Oct 14, 2024114.70115.40113.90115.40115.4012,751
Oct 11, 2024114.60115.70113.60114.80114.8016,979
Oct 10, 2024115.40115.80114.00114.60114.6021,112
Oct 9, 2024112.80115.30112.50115.30115.3018,619
Oct 8, 2024110.50113.80110.00113.00113.0011,637
Oct 7, 2024 1.75 Dividend
Oct 7, 2024115.50115.60112.60112.80112.8013,019
Oct 4, 2024112.00116.60112.00116.30114.5519,613
Oct 3, 2024114.50114.50111.90111.90110.2221,206
Oct 2, 2024114.80117.90114.20116.20114.4521,910
Oct 1, 2024115.40118.20114.80115.10113.3722,464
Sep 30, 2024120.70120.80115.20115.40113.6635,029
Sep 27, 2024117.40121.10114.60119.80118.0069,598
Sep 26, 2024102.50107.90102.00107.50105.8838,603
Sep 25, 2024103.70104.10100.20100.2098.6922,969
Sep 24, 2024105.10106.10104.20104.40102.8312,076
Sep 23, 2024103.70104.50102.50104.20102.6313,914
Sep 20, 2024105.60105.60103.20103.20101.6521,528
Sep 19, 2024101.00106.50101.00106.10104.5023,476
Sep 18, 202499.90102.0099.55100.0098.5024,489
Sep 17, 202498.8099.2595.6099.2597.7648,557
Sep 16, 202499.85100.2098.6598.6597.1713,140
Sep 13, 2024100.40101.2099.6599.9598.459,782
Sep 12, 2024100.70101.3099.60100.0098.5015,827
Sep 11, 2024100.30101.0098.9599.5598.0521,630
Sep 10, 2024100.50101.1098.15100.0098.5019,230
Sep 9, 2024100.60101.40100.00100.5098.9912,089
Sep 6, 2024101.80102.20100.00100.0098.5019,340
Sep 5, 2024101.00102.90100.50101.90100.3715,848
Sep 4, 2024101.90102.40100.80101.1099.5825,903
Sep 3, 2024105.20105.20102.80103.30101.7513,359
Sep 2, 2024105.90106.00103.70105.20103.6214,511
Aug 30, 2024105.20106.70105.20106.30104.7020,720
Aug 29, 2024104.20106.10104.20105.00103.4214,106
Aug 28, 2024106.40106.40104.20104.40102.8310,085
Aug 27, 2024107.40108.00106.40106.40104.807,660
Aug 26, 2024107.60107.80106.20107.40105.788,757
Aug 23, 2024106.70107.50106.10107.30105.697,274
Aug 22, 2024106.90108.10106.30106.50104.907,856
Aug 21, 2024105.70107.70105.50106.70105.0911,160
Aug 20, 2024107.00107.10105.30105.30103.7210,163
Aug 19, 2024104.40106.10104.20106.00104.407,135
Aug 16, 2024105.80105.80103.80104.10102.5310,058
Aug 15, 2024104.10105.20103.50104.90103.3216,409
Aug 14, 2024103.60104.00103.40103.80102.245,242
Aug 13, 2024102.70103.10101.90103.10101.556,977
Aug 12, 2024104.10104.60102.50102.50100.967,750
Aug 9, 2024103.50104.50102.50103.40101.848,354
Aug 8, 2024103.90103.90102.30103.50101.9412,957
Aug 7, 2024103.90105.00103.50104.50102.9310,481
Aug 6, 2024103.60104.10102.10102.70101.1513,881
Aug 5, 2024100.30103.0099.50103.00101.4520,532
Aug 2, 2024104.90105.60103.30104.10102.5313,343
Aug 1, 2024107.90108.30105.30105.70104.1115,545
Jul 31, 2024110.70110.90108.20108.50106.8712,011
Jul 30, 2024107.60109.50107.50108.60106.979,983
Jul 29, 2024108.90109.30107.20107.90106.2813,665
Jul 26, 2024106.50107.90106.10107.90106.2813,240
Jul 25, 2024104.30106.50102.40106.50104.9035,197
Jul 24, 2024108.00108.50106.60106.60105.0015,697
Jul 23, 2024109.70109.70107.50109.40107.7530,246
Jul 22, 2024108.90109.90108.00109.70108.0562,234
Jul 19, 2024110.40110.40106.80107.30105.6927,528
Jul 18, 2024111.80112.20110.60111.00109.3323,585
Jul 17, 2024113.70113.70111.00111.20109.5326,514
Jul 16, 2024114.30114.60112.70114.60112.888,447
Jul 15, 2024115.70115.70113.20114.30112.5812,101
Jul 12, 2024114.10115.40113.50115.20113.4715,050
Jul 11, 2024113.10114.70111.40113.60111.8913,079
Jul 10, 2024111.50112.70111.10112.10110.4121,580
Jul 9, 2024114.10114.70111.80111.80110.1217,793
Jul 8, 2024113.80115.90113.20115.00113.2718,819
Jul 5, 2024114.50115.20113.40113.40111.6911,582
Jul 4, 2024115.30116.50113.70114.00112.2815,725
Jul 3, 2024114.00115.70113.80114.60112.8818,836
Jul 2, 2024111.80113.40111.00113.40111.6910,137
Jul 1, 2024114.50115.20112.40112.40110.7128,518
Jun 28, 2024110.80111.50109.10109.40107.7522,871
Jun 27, 2024111.00111.90107.90108.80107.1638,930
Jun 26, 2024113.60114.20109.60111.10109.4339,466
Jun 25, 2024121.10122.10111.20112.90111.2085,727
Jun 24, 2024117.80120.40117.20120.00118.1918,567
Jun 21, 2024121.10121.20117.50117.60115.8318,772
Jun 20, 2024117.50122.90117.30121.70119.8728,875
Jun 19, 2024119.50119.50117.50117.50115.7312,774
Jun 18, 2024119.60120.60117.80119.00117.2117,639
Jun 17, 2024117.90120.90116.50117.90116.1344,759
Jun 14, 2024124.40125.10118.10120.20118.3958,632
Jun 13, 2024137.80137.80124.50124.90123.0255,644
Jun 12, 2024137.90139.00136.30138.00135.9215,245
Jun 11, 2024139.70140.40137.90138.10136.0214,316
Jun 10, 2024137.00139.30135.90139.30137.2019,714
Jun 7, 2024138.50139.70137.70139.00136.919,043
Jun 6, 2024138.70139.80137.90138.30136.2220,624
Jun 5, 2024137.60138.50136.50138.00135.9214,121
Jun 4, 2024139.00142.00137.60137.60135.5314,271
Jun 3, 2024140.00140.50138.00139.00136.9113,958
May 31, 2024138.60140.20137.60139.80137.7030,767
May 30, 2024137.00138.80136.70138.60136.517,984
May 29, 2024139.80140.20137.10137.30135.2322,944
May 28, 2024143.40143.50139.80140.40138.2913,013
May 27, 2024141.00142.60140.80142.60140.4510,336
May 24, 2024138.80140.90138.40140.70138.5815,172
May 23, 2024140.40141.80139.80140.10137.9910,918
May 22, 2024 1.75 Dividend
May 22, 2024141.90141.90139.70140.40138.2915,552
May 21, 2024142.40144.10142.00143.10139.2212,893
May 20, 2024144.00144.50142.50142.50138.6415,102
May 17, 2024147.00147.40143.00144.00140.1019,009
May 16, 2024144.30145.60142.60145.60141.6634,581
May 15, 2024145.00148.50139.80144.00140.10117,043
May 14, 2024154.20156.50152.70154.50150.3120,182
May 13, 2024152.40154.60151.40153.90149.7319,968
May 10, 2024149.50151.10149.50150.40146.337,322
May 9, 2024149.10150.80148.20149.40145.3510,154
May 8, 2024148.30149.10146.80148.70144.677,109
May 7, 2024146.10147.80145.50147.80143.808,571
May 6, 2024146.90147.80146.30146.40142.439,990
May 3, 2024145.40147.70145.40145.80141.8512,094
May 2, 2024143.90145.40142.70144.80140.8814,846
Apr 30, 2024146.50146.50143.40143.50139.6121,913
Apr 29, 2024145.00147.00144.50146.90142.9213,489
Apr 26, 2024145.10145.80143.80144.90140.9714,497
Apr 25, 2024144.00145.10142.10143.00139.1318,913
Apr 24, 2024144.80145.20143.50144.00140.1015,228
Apr 23, 2024142.50145.10141.00144.00140.1018,250
Apr 22, 2024148.00149.00140.10143.00139.1358,037
Apr 19, 2024150.00151.00148.60149.50145.4514,167
Apr 18, 2024151.90152.20150.70152.00147.8810,998
Apr 17, 2024152.60153.60152.00152.00147.8814,253
Apr 16, 2024153.20154.10151.00152.80148.6618,220
Apr 15, 2024156.00157.30156.00156.10151.877,091
Apr 12, 2024159.60160.30155.60156.00151.7715,380
Apr 11, 2024157.20158.20156.40158.20153.9110,861
Apr 10, 2024159.90160.40157.00157.10152.849,836
Apr 9, 2024159.60160.10158.70158.90154.606,658
Apr 8, 2024158.40161.00158.40159.50155.1813,291
Apr 5, 2024156.20158.10156.20157.90153.6211,410
Apr 4, 2024157.80159.30156.70157.40153.1411,099
Apr 3, 2024158.30158.60156.40157.80153.5214,419
Apr 2, 2024163.00163.00157.70157.90153.6233,006

Related Tickers

BEN.PA Bénéteau S.A.
7.98
-1.60%
 
CATG.PA SA Catana Group
4.3350
-0.80%
 
ALFPC.PA S.A. Fountaine Pajot
92.80
-0.64%
 
SLm.XC
 
6SZA.F Sanlorenzo S.p.A.
27.90
-1.24%
 
6SZA.MU Sanlorenzo S.p.A.
28.60
-0.69%
 
MBUU Malibu Boats, Inc.
30.62
-0.20%
 
KTA.DE Knaus Tabbert AG
14.70
+2.08%
 
SL.MI Sanlorenzo S.p.A.
27.75
-3.14%
 
YACHT.MI Ferretti S.p.A.
2.4900
-2.73%