Want to see FR:TRI full AI Analyst Report?
Trigano SA (TRI) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 127.40 | 128.00 | 126.40 | 127.60 | 127.60 | -0.08% | 15,608 | 1.04 |
| Oct 29, 2026 | 125.00 | 128.00 | 124.70 | 127.70 | 127.70 | +2.16% | 28,993 | 1.98 |
| Oct 28, 2026 | 125.00 | 125.50 | 123.40 | 125.00 | 125.00 | +1.05% | 24,741 | 1.72 |
| Oct 27, 2026 | 123.50 | 124.80 | 122.10 | 123.70 | 123.70 | +0.08% | 19,170 | 1.33 |
| Oct 26, 2026 | 125.60 | 126.50 | 123.60 | 123.60 | 123.60 | -1.12% | 16,754 | 1.17 |
| Oct 23, 2026 | 125.70 | 126.90 | 124.60 | 125.00 | 125.00 | -0.87% | 7,465 | 0.52 |
| Oct 22, 2026 | 125.60 | 126.30 | 124.50 | 126.10 | 126.10 | -0.08% | 11,369 | 0.80 |
| Oct 21, 2026 | 126.40 | 126.80 | 125.00 | 126.20 | 126.20 | +0.00% | 21,021 | 1.50 |
| Oct 20, 2026 | 127.60 | 128.80 | 125.00 | 126.20 | 126.20 | -1.71% | 21,193 | 1.50 |
| Oct 19, 2026 | 126.60 | 129.00 | 126.60 | 128.40 | 128.40 | -0.39% | 14,259 | 1.01 |
| Oct 16, 2026 | 127.00 | 130.80 | 126.60 | 128.90 | 128.90 | +1.82% | 32,470 | 2.35 |
| Oct 15, 2026 | 125.30 | 128.20 | 125.10 | 126.60 | 126.60 | +1.28% | 33,128 | 2.47 |
| Oct 14, 2026 | 126.10 | 127.70 | 125.00 | 125.00 | 125.00 | -1.11% | 18,797 | 1.41 |
| Oct 13, 2026 | 125.60 | 127.50 | 125.60 | 126.40 | 126.40 | +1.04% | 13,643 | 1.03 |
| Oct 12, 2026 | 125.50 | 126.50 | 125.00 | 125.10 | 125.10 | -0.16% | 12,649 | 0.95 |
| Oct 09, 2026 | 126.70 | 128.50 | 125.30 | 125.30 | 125.30 | -1.10% | 15,502 | 1.17 |
| Oct 08, 2026 | 126.40 | 127.80 | 124.40 | 126.70 | 126.70 | -0.24% | 35,238 | 2.75 |
| Oct 07, 2026 | 127.00 | 129.70 | 126.10 | 127.00 | 127.00 | -0.78% | 17,482 | 1.37 |
| Oct 06, 2026 | 128.00 | 129.70 | 126.60 | 128.00 | 128.00 | +0.55% | 20,122 | 1.59 |
| Oct 05, 2026 | 124.70 | 128.10 | 124.60 | 127.30 | 127.30 | +1.68% | 19,360 | 1.51 |
| Oct 02, 2026 | 125.50 | 126.30 | 123.70 | 125.20 | 125.20 | -0.24% | 20,417 | 1.60 |
| Oct 01, 2026 | 128.00 | 129.40 | 125.50 | 125.50 | 125.50 | -2.79% | 14,299 | 1.13 |
| Sep 30, 2026 | 129.90 | 131.60 | 128.60 | 129.10 | 129.10 | -0.23% | 19,448 | 1.55 |
| Sep 29, 2026 | 128.50 | 131.40 | 127.50 | 129.40 | 129.40 | +0.70% | 22,088 | 1.79 |
| Sep 28, 2026 | 132.90 | 133.80 | 130.90 | 130.90 | 128.50 | -0.23% | 18,640 | 1.49 |
| Sep 25, 2026 | 132.00 | 132.00 | 128.70 | 131.20 | 128.79 | +0.15% | 16,473 | 1.32 |
| Sep 24, 2026 | 131.80 | 135.30 | 131.00 | 131.00 | 128.60 | -1.65% | 26,816 | 2.18 |
| Sep 23, 2026 | 134.30 | 134.70 | 131.10 | 133.20 | 130.76 | +0.23% | 24,879 | 2.02 |
| Sep 22, 2026 | 134.50 | 134.60 | 131.20 | 132.90 | 130.46 | -2.57% | 43,640 | 3.58 |
| Sep 21, 2026 | 138.00 | 141.20 | 134.90 | 136.40 | 133.90 | -0.94% | 23,662 | 1.97 |
| Sep 18, 2026 | 142.80 | 142.90 | 136.50 | 137.70 | 135.18 | -4.24% | 18,225 | 1.53 |
| Sep 17, 2026 | 143.40 | 145.70 | 142.70 | 143.80 | 141.16 | +0.28% | 10,385 | 0.85 |
| Sep 16, 2026 | 147.40 | 147.60 | 143.40 | 143.40 | 140.77 | -3.17% | 29,268 | 2.39 |
| Sep 15, 2026 | 149.10 | 149.90 | 147.60 | 148.10 | 145.38 | -0.94% | 8,725 | 0.70 |
| Sep 14, 2026 | 145.00 | 149.70 | 145.00 | 149.50 | 146.76 | +2.26% | 16,301 | 1.31 |
| Sep 11, 2026 | 151.30 | 151.30 | 145.80 | 146.20 | 143.52 | -2.53% | 14,275 | 1.12 |
| Sep 10, 2026 | 150.90 | 151.30 | 149.70 | 150.00 | 147.25 | -0.66% | 6,470 | 0.50 |
| Sep 09, 2026 | 151.70 | 153.70 | 150.10 | 151.00 | 148.23 | -0.92% | 18,331 | 1.40 |
| Sep 08, 2026 | 151.20 | 153.60 | 150.00 | 152.40 | 149.61 | +0.59% | 9,779 | 0.74 |
| Sep 07, 2026 | 152.70 | 152.70 | 151.20 | 151.50 | 148.72 | -0.46% | 6,058 | 0.45 |
| Sep 04, 2026 | 153.50 | 155.20 | 151.70 | 152.20 | 149.41 | -0.98% | 6,127 | 0.44 |
| Sep 03, 2026 | 151.70 | 154.30 | 149.90 | 153.70 | 150.88 | +1.72% | 6,012 | 0.43 |
| Sep 02, 2026 | 153.50 | 154.50 | 150.60 | 151.10 | 148.33 | -2.64% | 9,121 | 0.64 |
| Sep 01, 2026 | 154.60 | 156.90 | 154.10 | 155.20 | 152.35 | +0.13% | 7,981 | 0.56 |
| Aug 31, 2026 | 155.50 | 156.00 | 154.40 | 155.00 | 152.16 | +0.65% | 16,014 | 1.13 |
| Aug 28, 2026 | 152.80 | 154.40 | 152.80 | 154.00 | 151.18 | +1.25% | 6,803 | 0.48 |
| Aug 27, 2026 | 152.40 | 152.40 | 150.90 | 152.10 | 149.31 | -0.20% | 5,434 | 0.38 |
| Aug 26, 2026 | 152.00 | 153.60 | 151.40 | 152.40 | 149.61 | +0.40% | 5,623 | 0.39 |
| Aug 25, 2026 | 153.40 | 155.00 | 150.40 | 151.80 | 149.02 | -0.98% | 10,914 | 0.75 |
| Aug 24, 2026 | 152.60 | 154.80 | 151.60 | 153.30 | 150.49 | +0.26% | 4,270 | 0.29 |